29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 185600 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 7566 |
| 3 | 20250211 | 185500 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 4 | 20250211 | 185400 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 5 | 20250211 | 185300 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 6 | 20250211 | 185200 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 7 | 20250211 | 185100 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 8 | 20250211 | 185000 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 9 | 20250211 | 184900 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 10 | 20250211 | 184800 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 11 | 20250211 | 184700 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 12 | 20250211 | 184600 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 13 | 20250211 | 184500 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 14 | 20250211 | 184400 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 15 | 20250211 | 184300 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 16 | 20250211 | 184200 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 17 | 20250211 | 184100 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 18 | 20250211 | 184000 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 19 | 20250211 | 183900 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 20 | 20250211 | 183800 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 21 | 20250211 | 183700 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 22 | 20250211 | 183600 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 23 | 20250211 | 183500 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 24 | 20250211 | 183400 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 25 | 20250211 | 183300 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 26 | 20250211 | 183200 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 27 | 20250211 | 183100 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 28 | 20250211 | 183000 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 29 | 20250211 | 182900 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 30 | 20250211 | 182800 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 31 | 20250211 | 182700 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 32 | 20250211 | 182600 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 7566 |
| 33 | 20250211 | 182500 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 34 | 20250211 | 182400 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 35 | 20250211 | 182300 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 36 | 20250211 | 182200 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 37 | 20250211 | 182100 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 38 | 20250211 | 182000 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 39 | 20250211 | 181900 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 40 | 20250211 | 181800 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 41 | 20250211 | 181700 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 42 | 20250211 | 181600 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 43 | 20250211 | 181500 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 44 | 20250211 | 181400 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 45 | 20250211 | 181300 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 46 | 20250211 | 181200 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 47 | 20250211 | 181100 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 48 | 20250211 | 181000 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 49 | 20250211 | 180900 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 50 | 20250211 | 180800 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 51 | 20250211 | 180700 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 52 | 20250211 | 180600 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 53 | 20250211 | 180500 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 54 | 20250211 | 180400 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 55 | 20250211 | 180300 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 56 | 20250211 | 180200 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 57 | 20250211 | 180100 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 58 | 20250211 | 180000 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 59 | 20250211 | 175900 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 60 | 20250211 | 175800 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 61 | 20250211 | 175700 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 62 | 20250211 | 175600 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 7566 |
| 63 | 20250211 | 175500 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 64 | 20250211 | 175400 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 65 | 20250211 | 175300 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 66 | 20250211 | 175200 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 67 | 20250211 | 175100 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 68 | 20250211 | 175000 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 69 | 20250211 | 174900 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 70 | 20250211 | 174800 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 71 | 20250211 | 174700 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 72 | 20250211 | 174600 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 73 | 20250211 | 174500 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 74 | 20250211 | 174400 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 75 | 20250211 | 174300 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 76 | 20250211 | 174200 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 77 | 20250211 | 174100 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 78 | 20250211 | 174000 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 79 | 20250211 | 173900 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 80 | 20250211 | 173800 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 81 | 20250211 | 173700 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 82 | 20250211 | 173600 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 83 | 20250211 | 173500 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 84 | 20250211 | 173400 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 85 | 20250211 | 173300 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 86 | 20250211 | 173200 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 87 | 20250211 | 173100 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 88 | 20250211 | 173000 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 89 | 20250211 | 172900 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 90 | 20250211 | 172800 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 91 | 20250211 | 172700 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 92 | 20250211 | 172600 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 7566 |
| 93 | 20250211 | 172500 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 94 | 20250211 | 172400 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 95 | 20250211 | 172300 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 96 | 20250211 | 172200 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 97 | 20250211 | 172100 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 98 | 20250211 | 172000 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 99 | 20250211 | 171900 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 100 | 20250211 | 171800 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 101 | 20250211 | 171700 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 102 | 20250211 | 171600 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 103 | 20250211 | 171500 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 104 | 20250211 | 171400 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 105 | 20250211 | 171300 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 106 | 20250211 | 171200 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 107 | 20250211 | 171100 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 108 | 20250211 | 171000 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 109 | 20250211 | 170900 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 110 | 20250211 | 170800 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 111 | 20250211 | 170700 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 112 | 20250211 | 170600 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 113 | 20250211 | 170500 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 114 | 20250211 | 170400 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 115 | 20250211 | 170300 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 116 | 20250211 | 170200 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 117 | 20250211 | 170100 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 118 | 20250211 | 170000 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 119 | 20250211 | 165900 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 120 | 20250211 | 165800 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 121 | 20250211 | 165700 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 122 | 20250211 | 165600 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 7566 |
| 123 | 20250211 | 165500 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 124 | 20250211 | 165400 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 125 | 20250211 | 165300 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 126 | 20250211 | 165200 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 127 | 20250211 | 165100 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 128 | 20250211 | 165000 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 129 | 20250211 | 164900 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 130 | 20250211 | 164800 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 131 | 20250211 | 164700 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 132 | 20250211 | 164600 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 133 | 20250211 | 164500 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 134 | 20250211 | 164400 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 135 | 20250211 | 164300 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 136 | 20250211 | 164200 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 137 | 20250211 | 164100 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 138 | 20250211 | 164000 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 139 | 20250211 | 163900 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 140 | 20250211 | 163800 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 141 | 20250211 | 163700 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 142 | 20250211 | 163600 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 143 | 20250211 | 163500 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 144 | 20250211 | 163400 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 145 | 20250211 | 163300 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 146 | 20250211 | 163200 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 147 | 20250211 | 163100 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 148 | 20250211 | 163000 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 149 | 20250211 | 162900 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 150 | 20250211 | 162800 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 151 | 20250211 | 162700 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 152 | 20250211 | 162600 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 7566 |
| 153 | 20250211 | 162500 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 154 | 20250211 | 162400 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 155 | 20250211 | 162300 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 156 | 20250211 | 162200 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 157 | 20250211 | 162100 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 158 | 20250211 | 162000 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 159 | 20250211 | 161900 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 160 | 20250211 | 161800 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 161 | 20250211 | 161700 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 162 | 20250211 | 161600 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 163 | 20250211 | 161500 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 164 | 20250211 | 161400 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 165 | 20250211 | 161300 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 166 | 20250211 | 161200 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 167 | 20250211 | 161100 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 168 | 20250211 | 161000 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 169 | 20250211 | 160900 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 170 | 20250211 | 160800 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 171 | 20250211 | 160700 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 172 | 20250211 | 160600 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 173 | 20250211 | 160500 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 174 | 20250211 | 160400 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 175 | 20250211 | 160300 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 176 | 20250211 | 160200 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 177 | 20250211 | 160100 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 178 | 20250211 | 160000 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 179 | 20250211 | 155900 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 180 | 20250211 | 155800 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 181 | 20250211 | 155700 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 182 | 20250211 | 155600 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 7566 |
| 183 | 20250211 | 155500 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 184 | 20250211 | 155400 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 185 | 20250211 | 155300 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 186 | 20250211 | 155200 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 187 | 20250211 | 155100 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 188 | 20250211 | 155000 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 189 | 20250211 | 154900 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 190 | 20250211 | 154800 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 191 | 20250211 | 154700 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 192 | 20250211 | 154600 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 193 | 20250211 | 154500 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 194 | 20250211 | 154400 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 195 | 20250211 | 154300 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 196 | 20250211 | 154200 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 197 | 20250211 | 154100 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 198 | 20250211 | 154000 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 199 | 20250211 | 153900 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 200 | 20250211 | 153800 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 201 | 20250211 | 153700 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 202 | 20250211 | 153600 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 203 | 20250211 | 153500 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 204 | 20250211 | 153400 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 205 | 20250211 | 153300 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 206 | 20250211 | 153200 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 207 | 20250211 | 153100 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 0 |
| 208 | 20250211 | 153000 | 1410011400 | 3985 | 3985 | 3985 | 3985 | 7566 |
| 209 | 20250211 | 152900 | 1379860890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 210 | 20250211 | 152800 | 1379860890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 211 | 20250211 | 152700 | 1379860890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 212 | 20250211 | 152600 | 1379860890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 213 | 20250211 | 152500 | 1379860890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 214 | 20250211 | 152400 | 1379860890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 215 | 20250211 | 152300 | 1379860890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 216 | 20250211 | 152200 | 1379860890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 217 | 20250211 | 152100 | 1379860890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 218 | 20250211 | 152000 | 1379860890 | 3965 | 3965 | 3965 | 3965 | 0 |
| 219 | 20250211 | 151900 | 1379860890 | 3965 | 3980 | 3985 | 3960 | 4069 |
| 220 | 20250211 | 151800 | 1363705685 | 3985 | 3980 | 3985 | 3960 | 4637 |
| 221 | 20250211 | 151700 | 1345262435 | 3985 | 3985 | 3990 | 3975 | 5046 |
| 222 | 20250211 | 151600 | 1325155420 | 3985 | 3980 | 3990 | 3980 | 7107 |
| 223 | 20250211 | 151500 | 1296830185 | 3985 | 3975 | 3990 | 3975 | 3709 |
| 224 | 20250211 | 151400 | 1282059785 | 3985 | 3985 | 3985 | 3975 | 2693 |
| 225 | 20250211 | 151300 | 1271334170 | 3980 | 3985 | 3985 | 3980 | 5487 |
| 226 | 20250211 | 151200 | 1249489220 | 3980 | 3970 | 3985 | 3965 | 3214 |
| 227 | 20250211 | 151100 | 1236698310 | 3965 | 3950 | 3965 | 3950 | 4230 |
| 228 | 20250211 | 151000 | 1219948700 | 3950 | 3955 | 3955 | 3950 | 1016 |
| 229 | 20250211 | 150900 | 1215933750 | 3955 | 3960 | 3960 | 3940 | 2220 |
| 230 | 20250211 | 150800 | 1207147895 | 3970 | 3970 | 3970 | 3955 | 2527 |
| 231 | 20250211 | 150700 | 1197116065 | 3955 | 3965 | 3970 | 3955 | 1066 |
| 232 | 20250211 | 150600 | 1192886890 | 3965 | 3965 | 3965 | 3965 | 820 |
| 233 | 20250211 | 150500 | 1189635590 | 3965 | 3950 | 3965 | 3950 | 709 |
| 234 | 20250211 | 150400 | 1186832880 | 3950 | 3950 | 3950 | 3950 | 211 |
| 235 | 20250211 | 150300 | 1185999430 | 3950 | 3950 | 3950 | 3940 | 340 |
| 236 | 20250211 | 150200 | 1184656490 | 3950 | 3930 | 3950 | 3930 | 160 |
| 237 | 20250211 | 150100 | 1184026595 | 3930 | 3930 | 3930 | 3930 | 200 |
| 238 | 20250211 | 150000 | 1183240595 | 3930 | 3930 | 3935 | 3930 | 1916 |
| 239 | 20250211 | 145900 | 1175710705 | 3930 | 3940 | 3955 | 3930 | 1392 |
| 240 | 20250211 | 145800 | 1170225840 | 3950 | 3970 | 3970 | 3945 | 1686 |
| 241 | 20250211 | 145700 | 1163551285 | 3975 | 3975 | 3975 | 3975 | 1943 |
| 242 | 20250211 | 145600 | 1155827860 | 3975 | 3935 | 3980 | 3935 | 2565 |
| 243 | 20250211 | 145500 | 1145688710 | 3930 | 3930 | 3930 | 3930 | 2 |
| 244 | 20250211 | 145400 | 1145680850 | 3930 | 3935 | 3945 | 3930 | 876 |
| 245 | 20250211 | 145300 | 1142232385 | 3940 | 3940 | 3940 | 3940 | 201 |
| 246 | 20250211 | 145200 | 1141440445 | 3940 | 3935 | 3955 | 3935 | 1336 |
| 247 | 20250211 | 145100 | 1136176775 | 3960 | 3960 | 3960 | 3950 | 2098 |
| 248 | 20250211 | 145000 | 1127870185 | 3960 | 3940 | 3960 | 3940 | 7463 |
| 249 | 20250211 | 144900 | 1098393800 | 3940 | 3920 | 3940 | 3920 | 3816 |
| 250 | 20250211 | 144800 | 1083384475 | 3920 | 3910 | 3925 | 3910 | 4539 |
| 251 | 20250211 | 144700 | 1065594750 | 3910 | 3920 | 3920 | 3910 | 3302 |
| 252 | 20250211 | 144600 | 1052670910 | 3910 | 3920 | 3920 | 3910 | 3187 |
| 253 | 20250211 | 144500 | 1040194405 | 3915 | 3910 | 3915 | 3910 | 1497 |
| 254 | 20250211 | 144400 | 1034337955 | 3910 | 3910 | 3915 | 3910 | 326 |
| 255 | 20250211 | 144300 | 1033063290 | 3910 | 3910 | 3915 | 3910 | 437 |
| 256 | 20250211 | 144200 | 1031354495 | 3910 | 3910 | 3910 | 3910 | 88 |
| 257 | 20250211 | 144100 | 1031010415 | 3915 | 3915 | 3925 | 3890 | 623 |
| 258 | 20250211 | 144000 | 1028571240 | 3920 | 3900 | 3920 | 3900 | 1009 |
| 259 | 20250211 | 143900 | 1024630820 | 3875 | 3900 | 3905 | 3875 | 227 |
| 260 | 20250211 | 143800 | 1023745125 | 3865 | 3900 | 3900 | 3865 | 1500 |
| 261 | 20250211 | 143700 | 1017895265 | 3900 | 3865 | 3900 | 3860 | 3707 |
| 262 | 20250211 | 143600 | 1003453245 | 3850 | 3850 | 3850 | 3850 | 0 |
| 263 | 20250211 | 143500 | 1003453245 | 3850 | 3850 | 3850 | 3850 | 323 |
| 264 | 20250211 | 143400 | 1002209695 | 3850 | 3850 | 3850 | 3850 | 490 |
| 265 | 20250211 | 143300 | 1000323195 | 3850 | 3865 | 3865 | 3850 | 960 |
| 266 | 20250211 | 143200 | 996618665 | 3865 | 3890 | 3890 | 3865 | 322 |
| 267 | 20250211 | 143100 | 995366135 | 3900 | 3870 | 3900 | 3865 | 353 |
| 268 | 20250211 | 143000 | 994000465 | 3870 | 3870 | 3870 | 3870 | 300 |
| 269 | 20250211 | 142900 | 992839465 | 3900 | 3900 | 3900 | 3900 | 0 |
| 270 | 20250211 | 142800 | 992839465 | 3900 | 3875 | 3900 | 3870 | 800 |
| 271 | 20250211 | 142700 | 989737785 | 3875 | 3895 | 3895 | 3875 | 2605 |
| 272 | 20250211 | 142600 | 979598525 | 3900 | 3895 | 3900 | 3895 | 554 |
| 273 | 20250211 | 142500 | 977438995 | 3895 | 3895 | 3895 | 3895 | 1008 |
| 274 | 20250211 | 142400 | 973512835 | 3900 | 3900 | 3900 | 3900 | 455 |
| 275 | 20250211 | 142300 | 971738335 | 3900 | 3900 | 3910 | 3900 | 487 |
| 276 | 20250211 | 142200 | 969837635 | 3900 | 3910 | 3910 | 3900 | 1314 |
| 277 | 20250211 | 142100 | 964701575 | 3910 | 3915 | 3915 | 3910 | 2234 |
| 278 | 20250211 | 142000 | 955965080 | 3915 | 3920 | 3920 | 3915 | 290 |
| 279 | 20250211 | 141900 | 954828660 | 3925 | 3935 | 3935 | 3915 | 56 |
| 280 | 20250211 | 141800 | 954609330 | 3915 | 3930 | 3935 | 3915 | 556 |
| 281 | 20250211 | 141700 | 952421975 | 3940 | 3920 | 3945 | 3910 | 2359 |
| 282 | 20250211 | 141600 | 943136090 | 3905 | 3900 | 3910 | 3900 | 877 |
| 283 | 20250211 | 141500 | 939711695 | 3880 | 3885 | 3885 | 3880 | 440 |
| 284 | 20250211 | 141400 | 938004200 | 3920 | 3920 | 3925 | 3870 | 1958 |
| 285 | 20250211 | 141300 | 930352765 | 3910 | 3910 | 3920 | 3910 | 1852 |
| 286 | 20250211 | 141200 | 923096445 | 3910 | 3930 | 3930 | 3910 | 270 |
| 287 | 20250211 | 141100 | 922040620 | 3930 | 3920 | 3930 | 3905 | 2321 |
| 288 | 20250211 | 141000 | 912964580 | 3910 | 3880 | 3930 | 3880 | 10658 |
| 289 | 20250211 | 140900 | 871425080 | 3875 | 3865 | 3875 | 3865 | 621 |
| 290 | 20250211 | 140800 | 869018715 | 3875 | 3865 | 3875 | 3865 | 3054 |
| 291 | 20250211 | 140700 | 857200005 | 3865 | 3865 | 3865 | 3860 | 279 |
| 292 | 20250211 | 140600 | 856122920 | 3860 | 3860 | 3860 | 3860 | 14 |
| 293 | 20250211 | 140500 | 856068880 | 3860 | 3860 | 3860 | 3860 | 202 |
| 294 | 20250211 | 140400 | 855289160 | 3860 | 3860 | 3880 | 3860 | 663 |
| 295 | 20250211 | 140300 | 852718500 | 3890 | 3890 | 3890 | 3860 | 5559 |
| 296 | 20250211 | 140200 | 831100735 | 3890 | 3880 | 3890 | 3870 | 1879 |
| 297 | 20250211 | 140100 | 823807785 | 3880 | 3810 | 3880 | 3810 | 4968 |
| 298 | 20250211 | 140000 | 804728215 | 3810 | 3810 | 3810 | 3810 | 645 |
| 299 | 20250211 | 135900 | 802270765 | 3815 | 3815 | 3815 | 3815 | 200 |
| 300 | 20250211 | 135800 | 801507765 | 3810 | 3810 | 3810 | 3810 | 109 |
| 301 | 20250211 | 135700 | 801092475 | 3815 | 3815 | 3815 | 3815 | 1115 |
| 302 | 20250211 | 135600 | 796838750 | 3820 | 3820 | 3820 | 3820 | 0 |
| 303 | 20250211 | 135500 | 796838750 | 3820 | 3820 | 3820 | 3820 | 267 |
| 304 | 20250211 | 135400 | 795818810 | 3820 | 3820 | 3820 | 3820 | 206 |
| 305 | 20250211 | 135300 | 795031890 | 3820 | 3825 | 3825 | 3820 | 1100 |
| 306 | 20250211 | 135200 | 790824890 | 3830 | 3830 | 3830 | 3830 | 49 |
| 307 | 20250211 | 135100 | 790637220 | 3830 | 3830 | 3830 | 3830 | 601 |
| 308 | 20250211 | 135000 | 788335390 | 3840 | 3845 | 3845 | 3840 | 273 |
| 309 | 20250211 | 134900 | 787286975 | 3840 | 3840 | 3840 | 3840 | 338 |
| 310 | 20250211 | 134800 | 785989055 | 3840 | 3835 | 3840 | 3835 | 1671 |
| 311 | 20250211 | 134700 | 779573395 | 3835 | 3840 | 3840 | 3835 | 35 |
| 312 | 20250211 | 134600 | 779439005 | 3840 | 3840 | 3840 | 3840 | 639 |
| 313 | 20250211 | 134500 | 776985245 | 3840 | 3845 | 3850 | 3840 | 3563 |
| 314 | 20250211 | 134400 | 763288495 | 3840 | 3840 | 3840 | 3840 | 96 |
| 315 | 20250211 | 134300 | 762919855 | 3840 | 3840 | 3840 | 3840 | 526 |
| 316 | 20250211 | 134200 | 760900015 | 3840 | 3840 | 3840 | 3835 | 705 |
| 317 | 20250211 | 134100 | 758192915 | 3840 | 3810 | 3855 | 3810 | 7714 |
| 318 | 20250211 | 134000 | 728657195 | 3810 | 3815 | 3815 | 3810 | 544 |
| 319 | 20250211 | 133900 | 726581855 | 3815 | 3810 | 3815 | 3810 | 2579 |
| 320 | 20250211 | 133800 | 716752995 | 3800 | 3810 | 3810 | 3800 | 264 |
| 321 | 20250211 | 133700 | 715747175 | 3810 | 3770 | 3810 | 3770 | 2052 |
| 322 | 20250211 | 133600 | 707939255 | 3785 | 3785 | 3785 | 3785 | 0 |
| 323 | 20250211 | 133500 | 707939255 | 3785 | 3805 | 3805 | 3775 | 642 |
| 324 | 20250211 | 133400 | 705497885 | 3800 | 3795 | 3800 | 3795 | 843 |
| 325 | 20250211 | 133300 | 702294560 | 3800 | 3795 | 3800 | 3795 | 700 |
| 326 | 20250211 | 133200 | 699638050 | 3795 | 3790 | 3795 | 3785 | 1502 |
| 327 | 20250211 | 133100 | 693948965 | 3790 | 3790 | 3790 | 3790 | 0 |
| 328 | 20250211 | 133000 | 693948965 | 3790 | 3795 | 3795 | 3790 | 1010 |
| 329 | 20250211 | 132900 | 690118515 | 3795 | 3790 | 3795 | 3790 | 251 |
| 330 | 20250211 | 132800 | 689167220 | 3790 | 3775 | 3790 | 3775 | 5700 |
| 331 | 20250211 | 132700 | 667586375 | 3775 | 3775 | 3775 | 3775 | 505 |
| 332 | 20250211 | 132600 | 665680000 | 3770 | 3780 | 3780 | 3770 | 371 |
| 333 | 20250211 | 132500 | 664280225 | 3770 | 3760 | 3770 | 3760 | 1656 |
| 334 | 20250211 | 132400 | 658045935 | 3750 | 3755 | 3755 | 3750 | 556 |
| 335 | 20250211 | 132300 | 655958820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 336 | 20250211 | 132200 | 655958820 | 3750 | 3750 | 3750 | 3750 | 500 |
| 337 | 20250211 | 132100 | 654083820 | 3750 | 3750 | 3750 | 3750 | 1721 |
| 338 | 20250211 | 132000 | 647630070 | 3750 | 3750 | 3750 | 3750 | 200 |
| 339 | 20250211 | 131900 | 646880070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 340 | 20250211 | 131800 | 646880070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 341 | 20250211 | 131700 | 646880070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 342 | 20250211 | 131600 | 646880070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 343 | 20250211 | 131500 | 646880070 | 3745 | 3745 | 3745 | 3745 | 0 |
| 344 | 20250211 | 131400 | 646880070 | 3745 | 3750 | 3750 | 3745 | 30 |
| 345 | 20250211 | 131300 | 646767645 | 3750 | 3750 | 3750 | 3750 | 432 |
| 346 | 20250211 | 131200 | 645147645 | 3750 | 3745 | 3750 | 3745 | 379 |
| 347 | 20250211 | 131100 | 643726790 | 3745 | 3745 | 3745 | 3745 | 0 |
| 348 | 20250211 | 131000 | 643726790 | 3745 | 3745 | 3745 | 3745 | 1 |
| 349 | 20250211 | 130900 | 643723045 | 3735 | 3745 | 3745 | 3735 | 21 |
| 350 | 20250211 | 130800 | 643644410 | 3750 | 3750 | 3750 | 3750 | 4 |
| 351 | 20250211 | 130700 | 643629410 | 3740 | 3745 | 3745 | 3740 | 797 |
| 352 | 20250211 | 130600 | 640645645 | 3740 | 3735 | 3740 | 3735 | 462 |
| 353 | 20250211 | 130500 | 638917915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 354 | 20250211 | 130400 | 638917915 | 3730 | 3730 | 3730 | 3730 | 309 |
| 355 | 20250211 | 130300 | 637765345 | 3730 | 3725 | 3730 | 3725 | 237 |
| 356 | 20250211 | 130200 | 636881970 | 3725 | 3725 | 3725 | 3725 | 421 |
| 357 | 20250211 | 130100 | 635313745 | 3725 | 3730 | 3730 | 3725 | 16 |
| 358 | 20250211 | 130000 | 635254070 | 3730 | 3730 | 3730 | 3730 | 300 |
| 359 | 20250211 | 125900 | 634135070 | 3730 | 3730 | 3730 | 3730 | 0 |
| 360 | 20250211 | 125800 | 634135070 | 3730 | 3730 | 3730 | 3730 | 423 |
| 361 | 20250211 | 125700 | 632557280 | 3730 | 3730 | 3730 | 3730 | 77 |
| 362 | 20250211 | 125600 | 632270070 | 3740 | 3740 | 3740 | 3740 | 138 |
| 363 | 20250211 | 125500 | 631753950 | 3740 | 3740 | 3740 | 3740 | 0 |
| 364 | 20250211 | 125400 | 631753950 | 3740 | 3730 | 3740 | 3730 | 129 |
| 365 | 20250211 | 125300 | 631271975 | 3735 | 3735 | 3735 | 3735 | 0 |
| 366 | 20250211 | 125200 | 631271975 | 3735 | 3735 | 3735 | 3735 | 0 |
| 367 | 20250211 | 125100 | 631271975 | 3735 | 3725 | 3735 | 3725 | 114 |
| 368 | 20250211 | 125000 | 630846785 | 3725 | 3725 | 3725 | 3725 | 0 |
| 369 | 20250211 | 124900 | 630846785 | 3725 | 3725 | 3725 | 3725 | 3 |
| 370 | 20250211 | 124800 | 630835610 | 3725 | 3725 | 3725 | 3725 | 0 |
| 371 | 20250211 | 124700 | 630835610 | 3725 | 3725 | 3725 | 3725 | 0 |
| 372 | 20250211 | 124600 | 630835610 | 3725 | 3725 | 3725 | 3725 | 0 |
| 373 | 20250211 | 124500 | 630835610 | 3725 | 3725 | 3725 | 3725 | 2 |
| 374 | 20250211 | 124400 | 630828160 | 3710 | 3710 | 3710 | 3710 | 0 |
| 375 | 20250211 | 124300 | 630828160 | 3710 | 3710 | 3710 | 3710 | 0 |
| 376 | 20250211 | 124200 | 630828160 | 3710 | 3710 | 3710 | 3710 | 0 |
| 377 | 20250211 | 124100 | 630828160 | 3710 | 3710 | 3710 | 3710 | 0 |
| 378 | 20250211 | 124000 | 630828160 | 3710 | 3710 | 3710 | 3710 | 0 |
| 379 | 20250211 | 123900 | 630828160 | 3710 | 3710 | 3710 | 3710 | 0 |
| 380 | 20250211 | 123800 | 630828160 | 3710 | 3710 | 3710 | 3710 | 0 |
| 381 | 20250211 | 123700 | 630828160 | 3710 | 3710 | 3710 | 3710 | 0 |
| 382 | 20250211 | 123600 | 630828160 | 3710 | 3710 | 3710 | 3710 | 200 |
| 383 | 20250211 | 123500 | 630086160 | 3705 | 3705 | 3705 | 3705 | 0 |
| 384 | 20250211 | 123400 | 630086160 | 3705 | 3710 | 3710 | 3705 | 80 |
| 385 | 20250211 | 123300 | 629789610 | 3710 | 3710 | 3710 | 3710 | 20 |
| 386 | 20250211 | 123200 | 629715410 | 3710 | 3710 | 3710 | 3710 | 0 |
| 387 | 20250211 | 123100 | 629715410 | 3710 | 3710 | 3710 | 3710 | 18 |
| 388 | 20250211 | 123000 | 629648630 | 3710 | 3710 | 3710 | 3710 | 1 |
| 389 | 20250211 | 122900 | 629644920 | 3730 | 3730 | 3730 | 3730 | 0 |
| 390 | 20250211 | 122800 | 629644920 | 3730 | 3730 | 3730 | 3730 | 342 |
| 391 | 20250211 | 122700 | 628369260 | 3710 | 3710 | 3710 | 3710 | 0 |
| 392 | 20250211 | 122600 | 628369260 | 3710 | 3710 | 3710 | 3710 | 19 |
| 393 | 20250211 | 122500 | 628298770 | 3710 | 3710 | 3710 | 3710 | 50 |
| 394 | 20250211 | 122400 | 628113270 | 3710 | 3710 | 3710 | 3710 | 0 |
| 395 | 20250211 | 122300 | 628113270 | 3710 | 3710 | 3710 | 3710 | 0 |
| 396 | 20250211 | 122200 | 628113270 | 3710 | 3710 | 3710 | 3710 | 133 |
| 397 | 20250211 | 122100 | 627619840 | 3710 | 3710 | 3710 | 3710 | 0 |
| 398 | 20250211 | 122000 | 627619840 | 3710 | 3710 | 3710 | 3710 | 3 |
| 399 | 20250211 | 121900 | 627608710 | 3710 | 3700 | 3710 | 3690 | 2565 |
| 400 | 20250211 | 121800 | 618141960 | 3695 | 3695 | 3695 | 3695 | 0 |
| 401 | 20250211 | 121700 | 618141960 | 3695 | 3695 | 3695 | 3695 | 0 |
| 402 | 20250211 | 121600 | 618141960 | 3695 | 3695 | 3695 | 3695 | 0 |
| 403 | 20250211 | 121500 | 618141960 | 3695 | 3695 | 3695 | 3695 | 2 |
| 404 | 20250211 | 121400 | 618134570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 405 | 20250211 | 121300 | 618134570 | 3695 | 3695 | 3695 | 3695 | 0 |
| 406 | 20250211 | 121200 | 618134570 | 3695 | 3695 | 3695 | 3695 | 106 |
| 407 | 20250211 | 121100 | 617742900 | 3690 | 3695 | 3695 | 3690 | 1260 |
| 408 | 20250211 | 121000 | 613093465 | 3695 | 3705 | 3710 | 3695 | 523 |
| 409 | 20250211 | 120900 | 611158650 | 3710 | 3710 | 3710 | 3710 | 69 |
| 410 | 20250211 | 120800 | 610902660 | 3705 | 3705 | 3705 | 3705 | 0 |
| 411 | 20250211 | 120700 | 610902660 | 3705 | 3705 | 3705 | 3705 | 0 |
| 412 | 20250211 | 120600 | 610902660 | 3705 | 3705 | 3705 | 3705 | 0 |
| 413 | 20250211 | 120500 | 610902660 | 3705 | 3705 | 3705 | 3705 | 0 |
| 414 | 20250211 | 120400 | 610902660 | 3705 | 3705 | 3705 | 3705 | 500 |
| 415 | 20250211 | 120300 | 609050160 | 3705 | 3705 | 3705 | 3705 | 1 |
| 416 | 20250211 | 120200 | 609046455 | 3735 | 3735 | 3735 | 3735 | 20 |
| 417 | 20250211 | 120100 | 608971755 | 3735 | 3735 | 3735 | 3735 | 37 |
| 418 | 20250211 | 120000 | 608833560 | 3735 | 3735 | 3735 | 3735 | 0 |
| 419 | 20250211 | 115900 | 608833560 | 3735 | 3735 | 3735 | 3735 | 11 |
| 420 | 20250211 | 115800 | 608792475 | 3735 | 3720 | 3735 | 3720 | 10 |
| 421 | 20250211 | 115700 | 608755200 | 3700 | 3700 | 3700 | 3700 | 101 |
| 422 | 20250211 | 115600 | 608381500 | 3690 | 3690 | 3690 | 3690 | 0 |
| 423 | 20250211 | 115500 | 608381500 | 3690 | 3715 | 3715 | 3690 | 1000 |
| 424 | 20250211 | 115400 | 604690660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 425 | 20250211 | 115300 | 604690660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 426 | 20250211 | 115200 | 604690660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 427 | 20250211 | 115100 | 604690660 | 3715 | 3715 | 3715 | 3715 | 113 |
| 428 | 20250211 | 115000 | 604270865 | 3715 | 3715 | 3715 | 3715 | 0 |
| 429 | 20250211 | 114900 | 604270865 | 3715 | 3715 | 3715 | 3715 | 0 |
| 430 | 20250211 | 114800 | 604270865 | 3715 | 3715 | 3715 | 3715 | 0 |
| 431 | 20250211 | 114700 | 604270865 | 3715 | 3715 | 3715 | 3715 | 0 |
| 432 | 20250211 | 114600 | 604270865 | 3715 | 3715 | 3715 | 3715 | 0 |
| 433 | 20250211 | 114500 | 604270865 | 3715 | 3715 | 3715 | 3715 | 0 |
| 434 | 20250211 | 114400 | 604270865 | 3715 | 3710 | 3715 | 3710 | 31 |
| 435 | 20250211 | 114300 | 604155850 | 3710 | 3710 | 3710 | 3710 | 1500 |
| 436 | 20250211 | 114200 | 598590850 | 3710 | 3710 | 3710 | 3710 | 1 |
| 437 | 20250211 | 114100 | 598587140 | 3695 | 3695 | 3695 | 3695 | 0 |
| 438 | 20250211 | 114000 | 598587140 | 3695 | 3695 | 3695 | 3695 | 1 |
| 439 | 20250211 | 113900 | 598583445 | 3695 | 3695 | 3695 | 3695 | 435 |
| 440 | 20250211 | 113800 | 596976120 | 3695 | 3695 | 3695 | 3695 | 0 |
| 441 | 20250211 | 113700 | 596976120 | 3695 | 3695 | 3695 | 3695 | 0 |
| 442 | 20250211 | 113600 | 596976120 | 3695 | 3705 | 3705 | 3695 | 1096 |
| 443 | 20250211 | 113500 | 592915920 | 3705 | 3705 | 3705 | 3705 | 200 |
| 444 | 20250211 | 113400 | 592174920 | 3705 | 3705 | 3705 | 3705 | 50 |
| 445 | 20250211 | 113300 | 591989670 | 3705 | 3705 | 3705 | 3705 | 222 |
| 446 | 20250211 | 113200 | 591167160 | 3705 | 3705 | 3705 | 3705 | 3849 |
| 447 | 20250211 | 113100 | 576906615 | 3705 | 3710 | 3710 | 3705 | 1800 |
| 448 | 20250211 | 113000 | 570236995 | 3710 | 3710 | 3710 | 3710 | 0 |
| 449 | 20250211 | 112900 | 570236995 | 3710 | 3725 | 3740 | 3710 | 1775 |
| 450 | 20250211 | 112800 | 563648395 | 3745 | 3745 | 3745 | 3745 | 0 |
| 451 | 20250211 | 112700 | 563648395 | 3745 | 3745 | 3745 | 3745 | 0 |
| 452 | 20250211 | 112600 | 563648395 | 3745 | 3745 | 3745 | 3745 | 0 |
| 453 | 20250211 | 112500 | 563648395 | 3745 | 3745 | 3745 | 3745 | 1 |
| 454 | 20250211 | 112400 | 563644650 | 3725 | 3725 | 3725 | 3725 | 92 |
| 455 | 20250211 | 112300 | 563301950 | 3725 | 3735 | 3735 | 3725 | 1112 |
| 456 | 20250211 | 112200 | 559155130 | 3745 | 3745 | 3745 | 3745 | 0 |
| 457 | 20250211 | 112100 | 559155130 | 3745 | 3740 | 3745 | 3740 | 4 |
| 458 | 20250211 | 112000 | 559140165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 459 | 20250211 | 111900 | 559140165 | 3745 | 3740 | 3745 | 3740 | 2 |
| 460 | 20250211 | 111800 | 559132680 | 3730 | 3735 | 3735 | 3730 | 323 |
| 461 | 20250211 | 111700 | 557926325 | 3750 | 3735 | 3750 | 3735 | 12 |
| 462 | 20250211 | 111600 | 557881490 | 3750 | 3750 | 3750 | 3750 | 0 |
| 463 | 20250211 | 111500 | 557881490 | 3750 | 3735 | 3750 | 3735 | 165 |
| 464 | 20250211 | 111400 | 557265200 | 3745 | 3735 | 3745 | 3735 | 187 |
| 465 | 20250211 | 111300 | 556566745 | 3735 | 3750 | 3750 | 3735 | 290 |
| 466 | 20250211 | 111200 | 555483445 | 3750 | 3725 | 3750 | 3725 | 14 |
| 467 | 20250211 | 111100 | 555431125 | 3740 | 3740 | 3740 | 3740 | 349 |
| 468 | 20250211 | 111000 | 554125865 | 3760 | 3760 | 3760 | 3760 | 0 |
| 469 | 20250211 | 110900 | 554125865 | 3760 | 3740 | 3760 | 3740 | 153 |
| 470 | 20250211 | 110800 | 553553605 | 3740 | 3740 | 3740 | 3740 | 157 |
| 471 | 20250211 | 110700 | 552966425 | 3740 | 3740 | 3740 | 3740 | 4 |
| 472 | 20250211 | 110600 | 552951465 | 3740 | 3740 | 3740 | 3740 | 88 |
| 473 | 20250211 | 110500 | 552622345 | 3745 | 3745 | 3745 | 3745 | 232 |
| 474 | 20250211 | 110400 | 551753505 | 3745 | 3735 | 3745 | 3735 | 463 |
| 475 | 20250211 | 110300 | 550022805 | 3735 | 3720 | 3735 | 3720 | 40 |
| 476 | 20250211 | 110200 | 549873950 | 3715 | 3715 | 3715 | 3715 | 7 |
| 477 | 20250211 | 110100 | 549847945 | 3715 | 3715 | 3715 | 3715 | 191 |
| 478 | 20250211 | 110000 | 549138380 | 3715 | 3715 | 3715 | 3715 | 226 |
| 479 | 20250211 | 105900 | 548298790 | 3715 | 3710 | 3715 | 3700 | 782 |
| 480 | 20250211 | 105800 | 545402015 | 3695 | 3695 | 3715 | 3695 | 869 |
| 481 | 20250211 | 105700 | 542189940 | 3695 | 3695 | 3695 | 3695 | 5 |
| 482 | 20250211 | 105600 | 542171465 | 3680 | 3680 | 3695 | 3680 | 1898 |
| 483 | 20250211 | 105500 | 535186795 | 3670 | 3670 | 3670 | 3670 | 582 |
| 484 | 20250211 | 105400 | 533050855 | 3680 | 3670 | 3680 | 3670 | 3 |
| 485 | 20250211 | 105300 | 533039825 | 3680 | 3670 | 3680 | 3670 | 167 |
| 486 | 20250211 | 105200 | 532425915 | 3685 | 3685 | 3685 | 3685 | 4 |
| 487 | 20250211 | 105100 | 532411175 | 3690 | 3690 | 3690 | 3690 | 0 |
| 488 | 20250211 | 105000 | 532411175 | 3690 | 3670 | 3690 | 3670 | 11 |
| 489 | 20250211 | 104900 | 532370605 | 3700 | 3670 | 3700 | 3670 | 84 |
| 490 | 20250211 | 104800 | 532062205 | 3720 | 3705 | 3720 | 3650 | 5318 |
| 491 | 20250211 | 104700 | 512452050 | 3710 | 3710 | 3710 | 3710 | 31 |
| 492 | 20250211 | 104600 | 512337040 | 3705 | 3705 | 3705 | 3705 | 500 |
| 493 | 20250211 | 104500 | 510484540 | 3705 | 3710 | 3710 | 3705 | 1024 |
| 494 | 20250211 | 104400 | 506690090 | 3710 | 3710 | 3710 | 3710 | 149 |
| 495 | 20250211 | 104300 | 506137300 | 3730 | 3730 | 3730 | 3730 | 134 |
| 496 | 20250211 | 104200 | 505637480 | 3710 | 3740 | 3740 | 3710 | 3111 |
| 497 | 20250211 | 104100 | 494065090 | 3740 | 3740 | 3740 | 3740 | 832 |
| 498 | 20250211 | 104000 | 490953410 | 3740 | 3740 | 3740 | 3740 | 64 |
| 499 | 20250211 | 103900 | 490714050 | 3720 | 3735 | 3735 | 3720 | 788 |
| 500 | 20250211 | 103800 | 487778020 | 3740 | 3750 | 3750 | 3740 | 497 |
| 501 | 20250211 | 103700 | 485917840 | 3750 | 3750 | 3750 | 3750 | 320 |
| 502 | 20250211 | 103600 | 484717840 | 3755 | 3755 | 3755 | 3755 | 43 |
| 503 | 20250211 | 103500 | 484556375 | 3755 | 3755 | 3755 | 3755 | 0 |
| 504 | 20250211 | 103400 | 484556375 | 3755 | 3755 | 3755 | 3755 | 106 |
| 505 | 20250211 | 103300 | 484158345 | 3760 | 3765 | 3765 | 3760 | 1013 |
| 506 | 20250211 | 103200 | 480348005 | 3765 | 3775 | 3780 | 3765 | 1131 |
| 507 | 20250211 | 103100 | 476084900 | 3785 | 3785 | 3785 | 3785 | 0 |
| 508 | 20250211 | 103000 | 476084900 | 3785 | 3775 | 3800 | 3775 | 2368 |
| 509 | 20250211 | 102900 | 467112870 | 3775 | 3770 | 3775 | 3770 | 226 |
| 510 | 20250211 | 102800 | 466259745 | 3760 | 3750 | 3770 | 3750 | 931 |
| 511 | 20250211 | 102700 | 462758765 | 3750 | 3750 | 3750 | 3750 | 30 |
| 512 | 20250211 | 102600 | 462646265 | 3750 | 3750 | 3750 | 3750 | 676 |
| 513 | 20250211 | 102500 | 460111265 | 3750 | 3760 | 3760 | 3745 | 1553 |
| 514 | 20250211 | 102400 | 454291900 | 3770 | 3785 | 3785 | 3765 | 1436 |
| 515 | 20250211 | 102300 | 448868935 | 3785 | 3810 | 3810 | 3785 | 7943 |
| 516 | 20250211 | 102200 | 418708325 | 3810 | 3805 | 3810 | 3805 | 1990 |
| 517 | 20250211 | 102100 | 411126675 | 3810 | 3810 | 3810 | 3810 | 3540 |
| 518 | 20250211 | 102000 | 397639275 | 3805 | 3790 | 3805 | 3790 | 2802 |
| 519 | 20250211 | 101900 | 387000065 | 3790 | 3795 | 3795 | 3785 | 3016 |
| 520 | 20250211 | 101800 | 375577945 | 3795 | 3795 | 3805 | 3795 | 686 |
| 521 | 20250211 | 101700 | 372973765 | 3800 | 3810 | 3810 | 3800 | 270 |
| 522 | 20250211 | 101600 | 371946885 | 3810 | 3800 | 3810 | 3800 | 1310 |
| 523 | 20250211 | 101500 | 366955885 | 3810 | 3805 | 3810 | 3800 | 1701 |
| 524 | 20250211 | 101400 | 360479180 | 3810 | 3810 | 3810 | 3780 | 1926 |
| 525 | 20250211 | 101300 | 353191400 | 3810 | 3795 | 3810 | 3775 | 3806 |
| 526 | 20250211 | 101200 | 338721785 | 3775 | 3780 | 3800 | 3775 | 3192 |
| 527 | 20250211 | 101100 | 326641615 | 3780 | 3775 | 3780 | 3775 | 1483 |
| 528 | 20250211 | 101000 | 321038695 | 3775 | 3775 | 3775 | 3765 | 809 |
| 529 | 20250211 | 100900 | 317987320 | 3775 | 3775 | 3775 | 3775 | 1498 |
| 530 | 20250211 | 100800 | 312332370 | 3780 | 3770 | 3780 | 3770 | 2089 |
| 531 | 20250211 | 100700 | 304444280 | 3770 | 3750 | 3775 | 3750 | 2860 |
| 532 | 20250211 | 100600 | 293683905 | 3735 | 3740 | 3745 | 3735 | 5469 |
| 533 | 20250211 | 100500 | 273230325 | 3735 | 3735 | 3740 | 3735 | 1646 |
| 534 | 20250211 | 100400 | 267080015 | 3730 | 3730 | 3730 | 3730 | 68 |
| 535 | 20250211 | 100300 | 266826375 | 3730 | 3715 | 3730 | 3715 | 298 |
| 536 | 20250211 | 100200 | 265715730 | 3710 | 3710 | 3710 | 3710 | 1021 |
| 537 | 20250211 | 100100 | 261927820 | 3715 | 3715 | 3715 | 3715 | 0 |
| 538 | 20250211 | 100000 | 261927820 | 3715 | 3715 | 3715 | 3715 | 100 |
| 539 | 20250211 | 095900 | 261556320 | 3715 | 3715 | 3715 | 3715 | 100 |
| 540 | 20250211 | 095800 | 261184820 | 3710 | 3720 | 3720 | 3710 | 582 |
| 541 | 20250211 | 095700 | 259022550 | 3705 | 3705 | 3705 | 3705 | 194 |
| 542 | 20250211 | 095600 | 258303780 | 3680 | 3710 | 3710 | 3680 | 5089 |
| 543 | 20250211 | 095500 | 239524795 | 3720 | 3720 | 3720 | 3720 | 200 |
| 544 | 20250211 | 095400 | 238780795 | 3720 | 3720 | 3720 | 3720 | 11 |
| 545 | 20250211 | 095300 | 238739875 | 3720 | 3720 | 3725 | 3720 | 922 |
| 546 | 20250211 | 095200 | 235308785 | 3700 | 3700 | 3700 | 3700 | 500 |
| 547 | 20250211 | 095100 | 233458785 | 3700 | 3700 | 3700 | 3700 | 700 |
| 548 | 20250211 | 095000 | 230868785 | 3700 | 3700 | 3700 | 3700 | 553 |
| 549 | 20250211 | 094900 | 228822685 | 3700 | 3700 | 3700 | 3700 | 1 |
| 550 | 20250211 | 094800 | 228818985 | 3700 | 3700 | 3700 | 3700 | 687 |
| 551 | 20250211 | 094700 | 226277085 | 3715 | 3770 | 3780 | 3640 | 12873 |
| 552 | 20250211 | 094600 | 178245085 | 3775 | 3750 | 3775 | 3740 | 2626 |
| 553 | 20250211 | 094500 | 168393960 | 3750 | 3775 | 3775 | 3750 | 1080 |
| 554 | 20250211 | 094400 | 164334945 | 3775 | 3745 | 3775 | 3745 | 1993 |
| 555 | 20250211 | 094300 | 156829890 | 3745 | 3735 | 3745 | 3730 | 2041 |
| 556 | 20250211 | 094200 | 149194955 | 3730 | 3735 | 3765 | 3730 | 5049 |
| 557 | 20250211 | 094100 | 130318005 | 3730 | 3715 | 3735 | 3715 | 4715 |
| 558 | 20250211 | 094000 | 112759835 | 3720 | 3685 | 3730 | 3685 | 4466 |
| 559 | 20250211 | 093900 | 96227705 | 3685 | 3670 | 3685 | 3655 | 4158 |
| 560 | 20250211 | 093800 | 80930790 | 3630 | 3660 | 3680 | 3630 | 302 |
| 561 | 20250211 | 093700 | 79826855 | 3675 | 3675 | 3680 | 3670 | 311 |
| 562 | 20250211 | 093600 | 78683505 | 3670 | 3685 | 3685 | 3670 | 1220 |
| 563 | 20250211 | 093500 | 74189905 | 3685 | 3625 | 3685 | 3620 | 1851 |
| 564 | 20250211 | 093400 | 67439265 | 3620 | 3620 | 3635 | 3620 | 12 |
| 565 | 20250211 | 093300 | 67395810 | 3620 | 3630 | 3635 | 3620 | 665 |
| 566 | 20250211 | 093200 | 64981540 | 3630 | 3630 | 3630 | 3630 | 250 |
| 567 | 20250211 | 093100 | 64074040 | 3625 | 3615 | 3625 | 3610 | 117 |
| 568 | 20250211 | 093000 | 63650130 | 3620 | 3615 | 3620 | 3615 | 401 |
| 569 | 20250211 | 092900 | 62200060 | 3615 | 3615 | 3615 | 3615 | 0 |
| 570 | 20250211 | 092800 | 62200060 | 3615 | 3620 | 3620 | 3605 | 2933 |
| 571 | 20250211 | 092700 | 51610460 | 3635 | 3635 | 3635 | 3635 | 3 |
| 572 | 20250211 | 092600 | 51599555 | 3635 | 3620 | 3635 | 3620 | 113 |
| 573 | 20250211 | 092500 | 51188890 | 3615 | 3615 | 3615 | 3615 | 0 |
| 574 | 20250211 | 092400 | 51188890 | 3615 | 3615 | 3615 | 3615 | 46 |
| 575 | 20250211 | 092300 | 51022600 | 3615 | 3615 | 3615 | 3615 | 0 |
| 576 | 20250211 | 092200 | 51022600 | 3615 | 3640 | 3640 | 3615 | 11 |
| 577 | 20250211 | 092100 | 50982585 | 3625 | 3625 | 3625 | 3625 | 108 |
| 578 | 20250211 | 092000 | 50591085 | 3610 | 3610 | 3610 | 3610 | 200 |
| 579 | 20250211 | 091900 | 49869085 | 3610 | 3620 | 3620 | 3610 | 312 |
| 580 | 20250211 | 091800 | 48742175 | 3630 | 3615 | 3630 | 3605 | 1052 |
| 581 | 20250211 | 091700 | 44943200 | 3610 | 3610 | 3610 | 3610 | 1 |
| 582 | 20250211 | 091600 | 44939590 | 3610 | 3610 | 3610 | 3610 | 0 |
| 583 | 20250211 | 091500 | 44939590 | 3610 | 3630 | 3630 | 3610 | 50 |
| 584 | 20250211 | 091400 | 44758220 | 3605 | 3610 | 3610 | 3605 | 599 |
| 585 | 20250211 | 091300 | 42598675 | 3610 | 3615 | 3615 | 3610 | 1128 |
| 586 | 20250211 | 091200 | 38526095 | 3610 | 3610 | 3610 | 3610 | 51 |
| 587 | 20250211 | 091100 | 38341985 | 3610 | 3635 | 3635 | 3605 | 632 |
| 588 | 20250211 | 091000 | 36059040 | 3635 | 3625 | 3635 | 3605 | 4222 |
| 589 | 20250211 | 090900 | 20734705 | 3605 | 3610 | 3610 | 3605 | 517 |
| 590 | 20250211 | 090800 | 18869365 | 3615 | 3630 | 3630 | 3615 | 56 |
| 591 | 20250211 | 090700 | 18666795 | 3635 | 3635 | 3635 | 3635 | 0 |
| 592 | 20250211 | 090600 | 18666795 | 3635 | 3635 | 3635 | 3635 | 0 |
| 593 | 20250211 | 090500 | 18666795 | 3635 | 3635 | 3635 | 3635 | 28 |
| 594 | 20250211 | 090400 | 18565015 | 3605 | 3620 | 3620 | 3605 | 71 |
| 595 | 20250211 | 090300 | 18308400 | 3605 | 3605 | 3605 | 3605 | 752 |
| 596 | 20250211 | 090200 | 15597440 | 3610 | 3615 | 3620 | 3610 | 1713 |
| 597 | 20250211 | 090100 | 9403290 | 3605 | 3610 | 3645 | 3605 | 632 |
| 598 | 20250211 | 090000 | 7118685 | 3645 | 3645 | 3645 | 3645 | 1953 |