28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 183200 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 9058 |
| 3 | 20250211 | 183100 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20250211 | 183000 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20250211 | 182900 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20250211 | 182800 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20250211 | 182700 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20250211 | 182600 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20250211 | 182500 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20250211 | 182400 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20250211 | 182300 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20250211 | 182200 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20250211 | 182100 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20250211 | 182000 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20250211 | 181900 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20250211 | 181800 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20250211 | 181700 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20250211 | 181600 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20250211 | 181500 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20250211 | 181400 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20250211 | 181300 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20250211 | 181200 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20250211 | 181100 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20250211 | 181000 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20250211 | 180900 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20250211 | 180800 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20250211 | 180700 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20250211 | 180600 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20250211 | 180500 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20250211 | 180400 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20250211 | 180300 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20250211 | 180200 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 9058 |
| 33 | 20250211 | 180100 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20250211 | 180000 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20250211 | 175900 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20250211 | 175800 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20250211 | 175700 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20250211 | 175600 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20250211 | 175500 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20250211 | 175400 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20250211 | 175300 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20250211 | 175200 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20250211 | 175100 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20250211 | 175000 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20250211 | 174900 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20250211 | 174800 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20250211 | 174700 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20250211 | 174600 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20250211 | 174500 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20250211 | 174400 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20250211 | 174300 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20250211 | 174200 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20250211 | 174100 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20250211 | 174000 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20250211 | 173900 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20250211 | 173800 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20250211 | 173700 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20250211 | 173600 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20250211 | 173500 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20250211 | 173400 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20250211 | 173300 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20250211 | 173200 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 9058 |
| 63 | 20250211 | 173100 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20250211 | 173000 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20250211 | 172900 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20250211 | 172800 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20250211 | 172700 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20250211 | 172600 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20250211 | 172500 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20250211 | 172400 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20250211 | 172300 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20250211 | 172200 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20250211 | 172100 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20250211 | 172000 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20250211 | 171900 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20250211 | 171800 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20250211 | 171700 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20250211 | 171600 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20250211 | 171500 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20250211 | 171400 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20250211 | 171300 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20250211 | 171200 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20250211 | 171100 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20250211 | 171000 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20250211 | 170900 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20250211 | 170800 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20250211 | 170700 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20250211 | 170600 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20250211 | 170500 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20250211 | 170400 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20250211 | 170300 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20250211 | 170200 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 9058 |
| 93 | 20250211 | 170100 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20250211 | 170000 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20250211 | 165900 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20250211 | 165800 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20250211 | 165700 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20250211 | 165600 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20250211 | 165500 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20250211 | 165400 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20250211 | 165300 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20250211 | 165200 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20250211 | 165100 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20250211 | 165000 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20250211 | 164900 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20250211 | 164800 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20250211 | 164700 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20250211 | 164600 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20250211 | 164500 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20250211 | 164400 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20250211 | 164300 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20250211 | 164200 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20250211 | 164100 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20250211 | 164000 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20250211 | 163900 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20250211 | 163800 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20250211 | 163700 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20250211 | 163600 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20250211 | 163500 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20250211 | 163400 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20250211 | 163300 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20250211 | 163200 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 9058 |
| 123 | 20250211 | 163100 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20250211 | 163000 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20250211 | 162900 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20250211 | 162800 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20250211 | 162700 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20250211 | 162600 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20250211 | 162500 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20250211 | 162400 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20250211 | 162300 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20250211 | 162200 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20250211 | 162100 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20250211 | 162000 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20250211 | 161900 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20250211 | 161800 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20250211 | 161700 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20250211 | 161600 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20250211 | 161500 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20250211 | 161400 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20250211 | 161300 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20250211 | 161200 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20250211 | 161100 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20250211 | 161000 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20250211 | 160900 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20250211 | 160800 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20250211 | 160700 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20250211 | 160600 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20250211 | 160500 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20250211 | 160400 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20250211 | 160300 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20250211 | 160200 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 9058 |
| 153 | 20250211 | 160100 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20250211 | 160000 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20250211 | 155900 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20250211 | 155800 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20250211 | 155700 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20250211 | 155600 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20250211 | 155500 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20250211 | 155400 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20250211 | 155300 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20250211 | 155200 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20250211 | 155100 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20250211 | 155000 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20250211 | 154900 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20250211 | 154800 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20250211 | 154700 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20250211 | 154600 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20250211 | 154500 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20250211 | 154400 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20250211 | 154300 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20250211 | 154200 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20250211 | 154100 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20250211 | 154000 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20250211 | 153900 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20250211 | 153800 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20250211 | 153700 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20250211 | 153600 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20250211 | 153500 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20250211 | 153400 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20250211 | 153300 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20250211 | 153200 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 9058 |
| 183 | 20250211 | 153100 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20250211 | 153000 | 1805475630 | 3475 | 3475 | 3475 | 3475 | 9058 |
| 185 | 20250211 | 152900 | 1773999080 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20250211 | 152800 | 1773999080 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20250211 | 152700 | 1773999080 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20250211 | 152600 | 1773999080 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20250211 | 152500 | 1773999080 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20250211 | 152400 | 1773999080 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20250211 | 152300 | 1773999080 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20250211 | 152200 | 1773999080 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20250211 | 152100 | 1773999080 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20250211 | 152000 | 1773999080 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20250211 | 151900 | 1773999080 | 3500 | 3485 | 3505 | 3480 | 3869 |
| 196 | 20250211 | 151800 | 1760478215 | 3475 | 3480 | 3485 | 3475 | 1838 |
| 197 | 20250211 | 151700 | 1754089295 | 3485 | 3480 | 3485 | 3470 | 3926 |
| 198 | 20250211 | 151600 | 1740441360 | 3480 | 3480 | 3480 | 3475 | 2045 |
| 199 | 20250211 | 151500 | 1733327040 | 3470 | 3470 | 3470 | 3470 | 2246 |
| 200 | 20250211 | 151400 | 1725533420 | 3480 | 3465 | 3480 | 3465 | 1184 |
| 201 | 20250211 | 151300 | 1721421735 | 3475 | 3460 | 3475 | 3460 | 1429 |
| 202 | 20250211 | 151200 | 1716466375 | 3465 | 3465 | 3465 | 3465 | 144 |
| 203 | 20250211 | 151100 | 1715967415 | 3460 | 3460 | 3465 | 3460 | 1776 |
| 204 | 20250211 | 151000 | 1709818150 | 3470 | 3465 | 3470 | 3455 | 2567 |
| 205 | 20250211 | 150900 | 1700923120 | 3455 | 3450 | 3465 | 3450 | 2081 |
| 206 | 20250211 | 150800 | 1693731735 | 3465 | 3460 | 3465 | 3450 | 2698 |
| 207 | 20250211 | 150700 | 1684411630 | 3460 | 3460 | 3460 | 3455 | 421 |
| 208 | 20250211 | 150600 | 1682955725 | 3460 | 3460 | 3465 | 3460 | 2209 |
| 209 | 20250211 | 150500 | 1675312375 | 3460 | 3460 | 3465 | 3460 | 323 |
| 210 | 20250211 | 150400 | 1674193200 | 3460 | 3465 | 3465 | 3460 | 1322 |
| 211 | 20250211 | 150300 | 1669617120 | 3465 | 3465 | 3465 | 3465 | 392 |
| 212 | 20250211 | 150200 | 1668258840 | 3465 | 3465 | 3465 | 3460 | 127 |
| 213 | 20250211 | 150100 | 1667819050 | 3460 | 3465 | 3465 | 3460 | 566 |
| 214 | 20250211 | 150000 | 1665858360 | 3465 | 3465 | 3465 | 3460 | 355 |
| 215 | 20250211 | 145900 | 1664629595 | 3460 | 3465 | 3465 | 3460 | 612 |
| 216 | 20250211 | 145800 | 1662511260 | 3465 | 3465 | 3465 | 3465 | 232 |
| 217 | 20250211 | 145700 | 1661707380 | 3460 | 3465 | 3465 | 3460 | 1289 |
| 218 | 20250211 | 145600 | 1657247380 | 3465 | 3465 | 3465 | 3460 | 92 |
| 219 | 20250211 | 145500 | 1656928625 | 3465 | 3465 | 3465 | 3455 | 3736 |
| 220 | 20250211 | 145400 | 1644020385 | 3455 | 3465 | 3465 | 3455 | 721 |
| 221 | 20250211 | 145300 | 1641524620 | 3465 | 3460 | 3465 | 3460 | 432 |
| 222 | 20250211 | 145200 | 1640029710 | 3465 | 3465 | 3465 | 3465 | 84 |
| 223 | 20250211 | 145100 | 1639738650 | 3465 | 3465 | 3465 | 3465 | 216 |
| 224 | 20250211 | 145000 | 1638990210 | 3465 | 3460 | 3465 | 3460 | 2494 |
| 225 | 20250211 | 144900 | 1630348830 | 3465 | 3460 | 3465 | 3460 | 1351 |
| 226 | 20250211 | 144800 | 1625674045 | 3460 | 3465 | 3470 | 3460 | 2004 |
| 227 | 20250211 | 144700 | 1618735715 | 3470 | 3450 | 3470 | 3450 | 4120 |
| 228 | 20250211 | 144600 | 1604493660 | 3450 | 3455 | 3455 | 3445 | 2539 |
| 229 | 20250211 | 144500 | 1595734185 | 3455 | 3460 | 3460 | 3455 | 598 |
| 230 | 20250211 | 144400 | 1593667210 | 3460 | 3460 | 3460 | 3460 | 247 |
| 231 | 20250211 | 144300 | 1592812590 | 3460 | 3455 | 3460 | 3455 | 47 |
| 232 | 20250211 | 144200 | 1592650020 | 3460 | 3460 | 3460 | 3460 | 75 |
| 233 | 20250211 | 144100 | 1592390520 | 3455 | 3450 | 3460 | 3450 | 444 |
| 234 | 20250211 | 144000 | 1590858600 | 3460 | 3455 | 3460 | 3455 | 93 |
| 235 | 20250211 | 143900 | 1590536900 | 3450 | 3460 | 3460 | 3450 | 214 |
| 236 | 20250211 | 143800 | 1589797120 | 3460 | 3460 | 3460 | 3450 | 93 |
| 237 | 20250211 | 143700 | 1589475970 | 3460 | 3460 | 3460 | 3450 | 314 |
| 238 | 20250211 | 143600 | 1588392040 | 3460 | 3460 | 3460 | 3460 | 181 |
| 239 | 20250211 | 143500 | 1587765780 | 3460 | 3460 | 3460 | 3460 | 39 |
| 240 | 20250211 | 143400 | 1587630840 | 3460 | 3465 | 3470 | 3460 | 423 |
| 241 | 20250211 | 143300 | 1586164900 | 3470 | 3470 | 3470 | 3470 | 43 |
| 242 | 20250211 | 143200 | 1586015690 | 3470 | 3470 | 3470 | 3450 | 75 |
| 243 | 20250211 | 143100 | 1585755940 | 3470 | 3470 | 3470 | 3450 | 640 |
| 244 | 20250211 | 143000 | 1583547140 | 3470 | 3470 | 3470 | 3450 | 2941 |
| 245 | 20250211 | 142900 | 1573384845 | 3460 | 3470 | 3475 | 3460 | 2232 |
| 246 | 20250211 | 142800 | 1565660650 | 3470 | 3475 | 3475 | 3470 | 103 |
| 247 | 20250211 | 142700 | 1565302845 | 3475 | 3475 | 3475 | 3475 | 66 |
| 248 | 20250211 | 142600 | 1565073495 | 3475 | 3475 | 3475 | 3475 | 47 |
| 249 | 20250211 | 142500 | 1564910170 | 3480 | 3475 | 3480 | 3475 | 1339 |
| 250 | 20250211 | 142400 | 1560256950 | 3475 | 3465 | 3475 | 3450 | 174 |
| 251 | 20250211 | 142300 | 1559653470 | 3465 | 3475 | 3475 | 3450 | 2206 |
| 252 | 20250211 | 142200 | 1552023070 | 3480 | 3480 | 3480 | 3470 | 188 |
| 253 | 20250211 | 142100 | 1551369940 | 3480 | 3480 | 3480 | 3470 | 108 |
| 254 | 20250211 | 142000 | 1550994450 | 3485 | 3480 | 3485 | 3460 | 2630 |
| 255 | 20250211 | 141900 | 1541841035 | 3480 | 3480 | 3480 | 3465 | 5158 |
| 256 | 20250211 | 141800 | 1523951855 | 3480 | 3475 | 3480 | 3470 | 722 |
| 257 | 20250211 | 141700 | 1521441405 | 3475 | 3460 | 3475 | 3460 | 185 |
| 258 | 20250211 | 141600 | 1520799880 | 3475 | 3465 | 3475 | 3460 | 911 |
| 259 | 20250211 | 141500 | 1517644640 | 3475 | 3475 | 3480 | 3460 | 1771 |
| 260 | 20250211 | 141400 | 1511501810 | 3475 | 3475 | 3475 | 3475 | 35 |
| 261 | 20250211 | 141300 | 1511380185 | 3475 | 3475 | 3475 | 3470 | 212 |
| 262 | 20250211 | 141200 | 1510643640 | 3475 | 3470 | 3475 | 3470 | 58 |
| 263 | 20250211 | 141100 | 1510442260 | 3470 | 3465 | 3470 | 3465 | 169 |
| 264 | 20250211 | 141000 | 1509856060 | 3465 | 3470 | 3470 | 3465 | 228 |
| 265 | 20250211 | 140900 | 1509065920 | 3470 | 3470 | 3470 | 3465 | 94 |
| 266 | 20250211 | 140800 | 1508739750 | 3470 | 3470 | 3470 | 3470 | 65 |
| 267 | 20250211 | 140700 | 1508514200 | 3470 | 3470 | 3470 | 3470 | 394 |
| 268 | 20250211 | 140600 | 1507147020 | 3455 | 3460 | 3470 | 3455 | 1691 |
| 269 | 20250211 | 140500 | 1501293465 | 3455 | 3450 | 3465 | 3450 | 102 |
| 270 | 20250211 | 140400 | 1500940500 | 3445 | 3465 | 3465 | 3445 | 972 |
| 271 | 20250211 | 140300 | 1497589125 | 3465 | 3470 | 3470 | 3465 | 50 |
| 272 | 20250211 | 140200 | 1497415820 | 3470 | 3470 | 3470 | 3455 | 135 |
| 273 | 20250211 | 140100 | 1496948450 | 3470 | 3470 | 3470 | 3455 | 98 |
| 274 | 20250211 | 140000 | 1496609140 | 3470 | 3460 | 3470 | 3450 | 663 |
| 275 | 20250211 | 135900 | 1494315240 | 3470 | 3470 | 3470 | 3450 | 1796 |
| 276 | 20250211 | 135800 | 1488118120 | 3470 | 3470 | 3475 | 3470 | 181 |
| 277 | 20250211 | 135700 | 1487489900 | 3450 | 3470 | 3470 | 3450 | 304 |
| 278 | 20250211 | 135600 | 1486437440 | 3470 | 3460 | 3475 | 3460 | 330 |
| 279 | 20250211 | 135500 | 1485291760 | 3475 | 3470 | 3475 | 3465 | 1098 |
| 280 | 20250211 | 135400 | 1481482025 | 3475 | 3475 | 3475 | 3475 | 36 |
| 281 | 20250211 | 135300 | 1481356925 | 3475 | 3470 | 3475 | 3445 | 3045 |
| 282 | 20250211 | 135200 | 1470821835 | 3465 | 3460 | 3465 | 3460 | 4458 |
| 283 | 20250211 | 135100 | 1455395570 | 3445 | 3465 | 3470 | 3440 | 3682 |
| 284 | 20250211 | 135000 | 1442707430 | 3450 | 3470 | 3470 | 3450 | 429 |
| 285 | 20250211 | 134900 | 1441224660 | 3470 | 3470 | 3470 | 3460 | 821 |
| 286 | 20250211 | 134800 | 1438381245 | 3470 | 3470 | 3470 | 3470 | 165 |
| 287 | 20250211 | 134700 | 1437808695 | 3470 | 3475 | 3475 | 3465 | 996 |
| 288 | 20250211 | 134600 | 1434353995 | 3475 | 3475 | 3475 | 3475 | 581 |
| 289 | 20250211 | 134500 | 1432335020 | 3475 | 3475 | 3475 | 3470 | 75 |
| 290 | 20250211 | 134400 | 1432074400 | 3480 | 3480 | 3480 | 3480 | 25 |
| 291 | 20250211 | 134300 | 1431987400 | 3480 | 3485 | 3485 | 3470 | 745 |
| 292 | 20250211 | 134200 | 1429398055 | 3485 | 3475 | 3485 | 3475 | 157 |
| 293 | 20250211 | 134100 | 1428851975 | 3480 | 3480 | 3480 | 3480 | 72 |
| 294 | 20250211 | 134000 | 1428601415 | 3480 | 3480 | 3480 | 3475 | 136 |
| 295 | 20250211 | 133900 | 1428128490 | 3480 | 3485 | 3485 | 3480 | 213 |
| 296 | 20250211 | 133800 | 1427386710 | 3480 | 3480 | 3480 | 3475 | 520 |
| 297 | 20250211 | 133700 | 1425578560 | 3480 | 3485 | 3485 | 3480 | 193 |
| 298 | 20250211 | 133600 | 1424906605 | 3485 | 3485 | 3490 | 3480 | 86 |
| 299 | 20250211 | 133500 | 1424606745 | 3480 | 3480 | 3485 | 3480 | 1484 |
| 300 | 20250211 | 133400 | 1419442370 | 3480 | 3480 | 3485 | 3480 | 226 |
| 301 | 20250211 | 133300 | 1418655835 | 3480 | 3475 | 3480 | 3470 | 652 |
| 302 | 20250211 | 133200 | 1416389970 | 3475 | 3470 | 3480 | 3450 | 3480 |
| 303 | 20250211 | 133100 | 1404349615 | 3480 | 3480 | 3480 | 3465 | 3955 |
| 304 | 20250211 | 133000 | 1390621975 | 3480 | 3480 | 3480 | 3480 | 205 |
| 305 | 20250211 | 132900 | 1389908575 | 3480 | 3485 | 3485 | 3480 | 305 |
| 306 | 20250211 | 132800 | 1388847000 | 3485 | 3475 | 3485 | 3475 | 63 |
| 307 | 20250211 | 132700 | 1388627675 | 3485 | 3480 | 3485 | 3480 | 457 |
| 308 | 20250211 | 132600 | 1387037135 | 3480 | 3475 | 3480 | 3475 | 147 |
| 309 | 20250211 | 132500 | 1386525650 | 3475 | 3485 | 3485 | 3475 | 3346 |
| 310 | 20250211 | 132400 | 1374880125 | 3485 | 3485 | 3485 | 3480 | 1067 |
| 311 | 20250211 | 132300 | 1371162060 | 3485 | 3495 | 3495 | 3485 | 1437 |
| 312 | 20250211 | 132200 | 1366149710 | 3495 | 3500 | 3500 | 3495 | 319 |
| 313 | 20250211 | 132100 | 1365034230 | 3500 | 3500 | 3500 | 3500 | 115 |
| 314 | 20250211 | 132000 | 1364631730 | 3495 | 3500 | 3500 | 3490 | 854 |
| 315 | 20250211 | 131900 | 1361647645 | 3495 | 3500 | 3500 | 3495 | 318 |
| 316 | 20250211 | 131800 | 1360534795 | 3495 | 3500 | 3500 | 3495 | 157 |
| 317 | 20250211 | 131700 | 1359985480 | 3500 | 3500 | 3500 | 3495 | 471 |
| 318 | 20250211 | 131600 | 1358337015 | 3495 | 3500 | 3500 | 3495 | 155 |
| 319 | 20250211 | 131500 | 1357794830 | 3500 | 3500 | 3500 | 3495 | 3870 |
| 320 | 20250211 | 131400 | 1344249880 | 3505 | 3500 | 3505 | 3495 | 2133 |
| 321 | 20250211 | 131300 | 1336789055 | 3500 | 3500 | 3500 | 3500 | 131 |
| 322 | 20250211 | 131200 | 1336330555 | 3500 | 3500 | 3500 | 3495 | 379 |
| 323 | 20250211 | 131100 | 1335004570 | 3500 | 3495 | 3500 | 3485 | 2009 |
| 324 | 20250211 | 131000 | 1327984740 | 3495 | 3490 | 3495 | 3490 | 1331 |
| 325 | 20250211 | 130900 | 1323339320 | 3495 | 3495 | 3495 | 3495 | 167 |
| 326 | 20250211 | 130800 | 1322755655 | 3495 | 3500 | 3500 | 3495 | 1517 |
| 327 | 20250211 | 130700 | 1317448545 | 3495 | 3505 | 3505 | 3495 | 1264 |
| 328 | 20250211 | 130600 | 1313028015 | 3505 | 3500 | 3505 | 3500 | 3210 |
| 329 | 20250211 | 130500 | 1301791145 | 3505 | 3505 | 3505 | 3500 | 2534 |
| 330 | 20250211 | 130400 | 1292916240 | 3505 | 3495 | 3505 | 3495 | 3376 |
| 331 | 20250211 | 130300 | 1281099715 | 3495 | 3490 | 3495 | 3490 | 1168 |
| 332 | 20250211 | 130200 | 1277018340 | 3490 | 3490 | 3490 | 3485 | 272 |
| 333 | 20250211 | 130100 | 1276069555 | 3495 | 3490 | 3495 | 3490 | 166 |
| 334 | 20250211 | 130000 | 1275489535 | 3495 | 3495 | 3495 | 3485 | 1285 |
| 335 | 20250211 | 125900 | 1271007065 | 3495 | 3495 | 3500 | 3495 | 637 |
| 336 | 20250211 | 125800 | 1268780525 | 3495 | 3500 | 3500 | 3495 | 201 |
| 337 | 20250211 | 125700 | 1268077915 | 3500 | 3500 | 3500 | 3495 | 433 |
| 338 | 20250211 | 125600 | 1266562940 | 3500 | 3500 | 3500 | 3490 | 630 |
| 339 | 20250211 | 125500 | 1264363740 | 3490 | 3495 | 3500 | 3490 | 1611 |
| 340 | 20250211 | 125400 | 1258737990 | 3500 | 3495 | 3500 | 3495 | 395 |
| 341 | 20250211 | 125300 | 1257356860 | 3500 | 3500 | 3500 | 3500 | 115 |
| 342 | 20250211 | 125200 | 1256954360 | 3500 | 3495 | 3500 | 3495 | 631 |
| 343 | 20250211 | 125100 | 1254746395 | 3495 | 3495 | 3500 | 3495 | 3277 |
| 344 | 20250211 | 125000 | 1243282345 | 3500 | 3495 | 3500 | 3495 | 500 |
| 345 | 20250211 | 124900 | 1241534465 | 3495 | 3495 | 3495 | 3495 | 618 |
| 346 | 20250211 | 124800 | 1239374555 | 3500 | 3500 | 3500 | 3495 | 356 |
| 347 | 20250211 | 124700 | 1238129450 | 3495 | 3495 | 3495 | 3485 | 415 |
| 348 | 20250211 | 124600 | 1236679875 | 3495 | 3495 | 3495 | 3485 | 5066 |
| 349 | 20250211 | 124500 | 1218996580 | 3500 | 3505 | 3505 | 3495 | 1550 |
| 350 | 20250211 | 124400 | 1213572060 | 3505 | 3505 | 3505 | 3495 | 749 |
| 351 | 20250211 | 124300 | 1210948330 | 3500 | 3500 | 3505 | 3495 | 1788 |
| 352 | 20250211 | 124200 | 1204691090 | 3510 | 3510 | 3510 | 3505 | 713 |
| 353 | 20250211 | 124100 | 1202191145 | 3505 | 3515 | 3515 | 3505 | 362 |
| 354 | 20250211 | 124000 | 1200920510 | 3515 | 3500 | 3515 | 3500 | 1703 |
| 355 | 20250211 | 123900 | 1194946315 | 3505 | 3505 | 3505 | 3500 | 471 |
| 356 | 20250211 | 123800 | 1193295465 | 3505 | 3505 | 3510 | 3500 | 2287 |
| 357 | 20250211 | 123700 | 1185279480 | 3500 | 3515 | 3520 | 3500 | 2663 |
| 358 | 20250211 | 123600 | 1175929810 | 3515 | 3510 | 3515 | 3500 | 8330 |
| 359 | 20250211 | 123500 | 1146714650 | 3510 | 3495 | 3515 | 3490 | 12000 |
| 360 | 20250211 | 123400 | 1104673705 | 3495 | 3490 | 3495 | 3490 | 987 |
| 361 | 20250211 | 123300 | 1101228855 | 3490 | 3490 | 3490 | 3490 | 433 |
| 362 | 20250211 | 123200 | 1099717685 | 3490 | 3475 | 3490 | 3475 | 3700 |
| 363 | 20250211 | 123100 | 1086840390 | 3460 | 3470 | 3470 | 3460 | 327 |
| 364 | 20250211 | 123000 | 1085707750 | 3470 | 3470 | 3470 | 3455 | 231 |
| 365 | 20250211 | 122900 | 1084908910 | 3475 | 3465 | 3475 | 3455 | 2893 |
| 366 | 20250211 | 122800 | 1074884170 | 3470 | 3475 | 3475 | 3470 | 134 |
| 367 | 20250211 | 122700 | 1074418985 | 3475 | 3465 | 3475 | 3465 | 133 |
| 368 | 20250211 | 122600 | 1073957050 | 3475 | 3475 | 3475 | 3475 | 46 |
| 369 | 20250211 | 122500 | 1073797200 | 3475 | 3475 | 3475 | 3475 | 64 |
| 370 | 20250211 | 122400 | 1073574800 | 3475 | 3480 | 3480 | 3470 | 63 |
| 371 | 20250211 | 122300 | 1073355735 | 3480 | 3465 | 3480 | 3465 | 98 |
| 372 | 20250211 | 122200 | 1073015640 | 3460 | 3480 | 3480 | 3460 | 276 |
| 373 | 20250211 | 122100 | 1072057515 | 3480 | 3460 | 3480 | 3460 | 211 |
| 374 | 20250211 | 122000 | 1071327235 | 3460 | 3480 | 3480 | 3460 | 395 |
| 375 | 20250211 | 121900 | 1069953035 | 3455 | 3465 | 3480 | 3455 | 1145 |
| 376 | 20250211 | 121800 | 1065984345 | 3470 | 3475 | 3480 | 3470 | 727 |
| 377 | 20250211 | 121700 | 1063461215 | 3470 | 3485 | 3490 | 3460 | 6951 |
| 378 | 20250211 | 121600 | 1039339355 | 3485 | 3485 | 3485 | 3485 | 98 |
| 379 | 20250211 | 121500 | 1038997825 | 3485 | 3485 | 3485 | 3480 | 177 |
| 380 | 20250211 | 121400 | 1038380995 | 3485 | 3480 | 3485 | 3480 | 2284 |
| 381 | 20250211 | 121300 | 1030432270 | 3475 | 3470 | 3480 | 3470 | 1913 |
| 382 | 20250211 | 121200 | 1023791810 | 3475 | 3485 | 3485 | 3475 | 2929 |
| 383 | 20250211 | 121100 | 1013613105 | 3490 | 3490 | 3490 | 3480 | 2682 |
| 384 | 20250211 | 121000 | 1004273180 | 3485 | 3485 | 3490 | 3485 | 220 |
| 385 | 20250211 | 120900 | 1003506155 | 3480 | 3485 | 3485 | 3480 | 2891 |
| 386 | 20250211 | 120800 | 993443650 | 3480 | 3485 | 3485 | 3480 | 991 |
| 387 | 20250211 | 120700 | 989992210 | 3485 | 3485 | 3490 | 3485 | 1470 |
| 388 | 20250211 | 120600 | 984868665 | 3490 | 3490 | 3495 | 3490 | 276 |
| 389 | 20250211 | 120500 | 983905305 | 3490 | 3495 | 3495 | 3490 | 2680 |
| 390 | 20250211 | 120400 | 974550945 | 3500 | 3500 | 3500 | 3495 | 1275 |
| 391 | 20250211 | 120300 | 970093905 | 3495 | 3495 | 3500 | 3495 | 2640 |
| 392 | 20250211 | 120200 | 960858860 | 3495 | 3490 | 3500 | 3490 | 1958 |
| 393 | 20250211 | 120100 | 954015605 | 3490 | 3490 | 3500 | 3490 | 2482 |
| 394 | 20250211 | 120000 | 945346420 | 3490 | 3490 | 3500 | 3490 | 3809 |
| 395 | 20250211 | 115900 | 932043865 | 3495 | 3495 | 3495 | 3490 | 3823 |
| 396 | 20250211 | 115800 | 918683500 | 3495 | 3485 | 3495 | 3480 | 10925 |
| 397 | 20250211 | 115700 | 880556265 | 3490 | 3480 | 3490 | 3475 | 6675 |
| 398 | 20250211 | 115600 | 857304120 | 3480 | 3475 | 3480 | 3470 | 3198 |
| 399 | 20250211 | 115500 | 846187575 | 3475 | 3465 | 3475 | 3465 | 2176 |
| 400 | 20250211 | 115400 | 838645555 | 3470 | 3475 | 3475 | 3465 | 4486 |
| 401 | 20250211 | 115300 | 823070440 | 3475 | 3470 | 3475 | 3470 | 789 |
| 402 | 20250211 | 115200 | 820332410 | 3470 | 3470 | 3470 | 3465 | 4309 |
| 403 | 20250211 | 115100 | 805381115 | 3470 | 3470 | 3470 | 3465 | 3251 |
| 404 | 20250211 | 115000 | 794100670 | 3465 | 3470 | 3475 | 3465 | 5269 |
| 405 | 20250211 | 114900 | 775836615 | 3470 | 3465 | 3470 | 3465 | 4402 |
| 406 | 20250211 | 114800 | 760571375 | 3465 | 3460 | 3465 | 3455 | 247 |
| 407 | 20250211 | 114700 | 759716120 | 3460 | 3460 | 3460 | 3455 | 1084 |
| 408 | 20250211 | 114600 | 755965525 | 3455 | 3460 | 3460 | 3455 | 383 |
| 409 | 20250211 | 114500 | 754642080 | 3455 | 3460 | 3460 | 3455 | 743 |
| 410 | 20250211 | 114400 | 752071870 | 3460 | 3455 | 3460 | 3455 | 481 |
| 411 | 20250211 | 114300 | 750407655 | 3455 | 3460 | 3460 | 3450 | 277 |
| 412 | 20250211 | 114200 | 749450820 | 3460 | 3460 | 3460 | 3460 | 40 |
| 413 | 20250211 | 114100 | 749312420 | 3460 | 3460 | 3465 | 3455 | 704 |
| 414 | 20250211 | 114000 | 746878245 | 3460 | 3460 | 3465 | 3460 | 2355 |
| 415 | 20250211 | 113900 | 738727145 | 3460 | 3455 | 3460 | 3455 | 276 |
| 416 | 20250211 | 113800 | 737773510 | 3455 | 3455 | 3455 | 3455 | 235 |
| 417 | 20250211 | 113700 | 736961585 | 3460 | 3460 | 3460 | 3455 | 1031 |
| 418 | 20250211 | 113600 | 733398825 | 3460 | 3460 | 3460 | 3455 | 259 |
| 419 | 20250211 | 113500 | 732503565 | 3460 | 3460 | 3460 | 3455 | 93 |
| 420 | 20250211 | 113400 | 732181795 | 3460 | 3460 | 3460 | 3460 | 1141 |
| 421 | 20250211 | 113300 | 728233935 | 3450 | 3460 | 3460 | 3450 | 957 |
| 422 | 20250211 | 113200 | 724928135 | 3460 | 3460 | 3460 | 3460 | 586 |
| 423 | 20250211 | 113100 | 722900575 | 3460 | 3460 | 3460 | 3460 | 403 |
| 424 | 20250211 | 113000 | 721506195 | 3450 | 3455 | 3455 | 3450 | 692 |
| 425 | 20250211 | 112900 | 719115605 | 3455 | 3455 | 3455 | 3450 | 1771 |
| 426 | 20250211 | 112800 | 713004420 | 3455 | 3445 | 3455 | 3445 | 95 |
| 427 | 20250211 | 112700 | 712676325 | 3455 | 3455 | 3455 | 3455 | 226 |
| 428 | 20250211 | 112600 | 711895495 | 3455 | 3450 | 3460 | 3450 | 339 |
| 429 | 20250211 | 112500 | 710724145 | 3450 | 3435 | 3450 | 3435 | 111 |
| 430 | 20250211 | 112400 | 710341645 | 3435 | 3455 | 3460 | 3435 | 932 |
| 431 | 20250211 | 112300 | 707133030 | 3455 | 3455 | 3455 | 3450 | 123 |
| 432 | 20250211 | 112200 | 706708190 | 3450 | 3450 | 3450 | 3450 | 35 |
| 433 | 20250211 | 112100 | 706587440 | 3450 | 3430 | 3455 | 3430 | 1494 |
| 434 | 20250211 | 112000 | 701431245 | 3445 | 3445 | 3445 | 3445 | 1558 |
| 435 | 20250211 | 111900 | 696063935 | 3445 | 3445 | 3445 | 3425 | 4878 |
| 436 | 20250211 | 111800 | 679337915 | 3445 | 3445 | 3445 | 3445 | 67 |
| 437 | 20250211 | 111700 | 679107100 | 3445 | 3455 | 3455 | 3445 | 178 |
| 438 | 20250211 | 111600 | 678493500 | 3455 | 3455 | 3455 | 3445 | 93 |
| 439 | 20250211 | 111500 | 678172450 | 3455 | 3455 | 3455 | 3445 | 77 |
| 440 | 20250211 | 111400 | 677906445 | 3455 | 3455 | 3455 | 3455 | 35 |
| 441 | 20250211 | 111300 | 677785520 | 3455 | 3455 | 3455 | 3455 | 96 |
| 442 | 20250211 | 111200 | 677453840 | 3440 | 3455 | 3455 | 3440 | 1048 |
| 443 | 20250211 | 111100 | 673838045 | 3455 | 3450 | 3455 | 3450 | 75 |
| 444 | 20250211 | 111000 | 673579100 | 3445 | 3450 | 3450 | 3445 | 1034 |
| 445 | 20250211 | 110900 | 670016830 | 3450 | 3455 | 3455 | 3430 | 486 |
| 446 | 20250211 | 110800 | 668347290 | 3435 | 3450 | 3455 | 3435 | 90 |
| 447 | 20250211 | 110700 | 668037000 | 3435 | 3435 | 3435 | 3430 | 466 |
| 448 | 20250211 | 110600 | 666436340 | 3435 | 3435 | 3435 | 3430 | 264 |
| 449 | 20250211 | 110500 | 665529765 | 3435 | 3430 | 3435 | 3430 | 343 |
| 450 | 20250211 | 110400 | 664352040 | 3435 | 3430 | 3435 | 3430 | 99 |
| 451 | 20250211 | 110300 | 664012265 | 3435 | 3435 | 3435 | 3435 | 78 |
| 452 | 20250211 | 110200 | 663744335 | 3435 | 3430 | 3435 | 3430 | 294 |
| 453 | 20250211 | 110100 | 662735390 | 3430 | 3440 | 3440 | 3430 | 1207 |
| 454 | 20250211 | 110000 | 658589360 | 3440 | 3435 | 3440 | 3435 | 484 |
| 455 | 20250211 | 105900 | 656926635 | 3440 | 3435 | 3440 | 3435 | 77 |
| 456 | 20250211 | 105800 | 656661770 | 3445 | 3445 | 3445 | 3435 | 222 |
| 457 | 20250211 | 105700 | 655898115 | 3445 | 3445 | 3445 | 3445 | 12 |
| 458 | 20250211 | 105600 | 655856775 | 3445 | 3445 | 3445 | 3430 | 78 |
| 459 | 20250211 | 105500 | 655588110 | 3445 | 3450 | 3450 | 3440 | 116 |
| 460 | 20250211 | 105400 | 655188705 | 3450 | 3450 | 3450 | 3450 | 83 |
| 461 | 20250211 | 105300 | 654902355 | 3425 | 3455 | 3460 | 3425 | 2849 |
| 462 | 20250211 | 105200 | 645125565 | 3455 | 3460 | 3465 | 3455 | 173 |
| 463 | 20250211 | 105100 | 644527040 | 3465 | 3440 | 3465 | 3430 | 5418 |
| 464 | 20250211 | 105000 | 625823115 | 3440 | 3440 | 3440 | 3440 | 48 |
| 465 | 20250211 | 104900 | 625657995 | 3425 | 3440 | 3440 | 3425 | 2029 |
| 466 | 20250211 | 104800 | 618697900 | 3440 | 3445 | 3445 | 3440 | 263 |
| 467 | 20250211 | 104700 | 617792140 | 3445 | 3445 | 3445 | 3440 | 209 |
| 468 | 20250211 | 104600 | 617072295 | 3445 | 3445 | 3445 | 3445 | 75 |
| 469 | 20250211 | 104500 | 616813920 | 3445 | 3440 | 3445 | 3430 | 249 |
| 470 | 20250211 | 104400 | 615957620 | 3445 | 3450 | 3450 | 3440 | 106 |
| 471 | 20250211 | 104300 | 615592300 | 3440 | 3445 | 3450 | 3440 | 175 |
| 472 | 20250211 | 104200 | 614989540 | 3445 | 3450 | 3450 | 3445 | 185 |
| 473 | 20250211 | 104100 | 614352035 | 3450 | 3450 | 3450 | 3445 | 261 |
| 474 | 20250211 | 104000 | 613451600 | 3450 | 3445 | 3450 | 3440 | 91 |
| 475 | 20250211 | 103900 | 613138180 | 3445 | 3450 | 3450 | 3430 | 261 |
| 476 | 20250211 | 103800 | 612240770 | 3450 | 3445 | 3450 | 3445 | 362 |
| 477 | 20250211 | 103700 | 610993420 | 3445 | 3430 | 3445 | 3430 | 369 |
| 478 | 20250211 | 103600 | 609726045 | 3445 | 3445 | 3445 | 3430 | 560 |
| 479 | 20250211 | 103500 | 607803750 | 3435 | 3445 | 3445 | 3435 | 111 |
| 480 | 20250211 | 103400 | 607422355 | 3445 | 3445 | 3445 | 3430 | 79 |
| 481 | 20250211 | 103300 | 607150245 | 3430 | 3450 | 3450 | 3430 | 335 |
| 482 | 20250211 | 103200 | 606000160 | 3450 | 3430 | 3450 | 3430 | 1348 |
| 483 | 20250211 | 103100 | 601375365 | 3430 | 3450 | 3450 | 3430 | 370 |
| 484 | 20250211 | 103000 | 600104800 | 3445 | 3445 | 3450 | 3430 | 5648 |
| 485 | 20250211 | 102900 | 580683665 | 3460 | 3455 | 3460 | 3450 | 410 |
| 486 | 20250211 | 102800 | 579267325 | 3455 | 3455 | 3460 | 3450 | 1558 |
| 487 | 20250211 | 102700 | 573890645 | 3455 | 3455 | 3465 | 3455 | 869 |
| 488 | 20250211 | 102600 | 570887800 | 3465 | 3465 | 3465 | 3460 | 544 |
| 489 | 20250211 | 102500 | 569005165 | 3460 | 3460 | 3465 | 3455 | 134 |
| 490 | 20250211 | 102400 | 568541590 | 3460 | 3460 | 3460 | 3460 | 192 |
| 491 | 20250211 | 102300 | 567877270 | 3455 | 3465 | 3465 | 3455 | 267 |
| 492 | 20250211 | 102200 | 566953775 | 3465 | 3465 | 3470 | 3460 | 311 |
| 493 | 20250211 | 102100 | 565876840 | 3465 | 3470 | 3470 | 3465 | 348 |
| 494 | 20250211 | 102000 | 564669430 | 3465 | 3465 | 3465 | 3460 | 2018 |
| 495 | 20250211 | 101900 | 557677070 | 3460 | 3455 | 3460 | 3455 | 141 |
| 496 | 20250211 | 101800 | 557189225 | 3460 | 3460 | 3465 | 3460 | 297 |
| 497 | 20250211 | 101700 | 556161550 | 3460 | 3465 | 3465 | 3460 | 228 |
| 498 | 20250211 | 101600 | 555371855 | 3465 | 3465 | 3465 | 3455 | 149 |
| 499 | 20250211 | 101500 | 554855890 | 3460 | 3470 | 3470 | 3455 | 180 |
| 500 | 20250211 | 101400 | 554233225 | 3455 | 3470 | 3470 | 3455 | 247 |
| 501 | 20250211 | 101300 | 553377765 | 3470 | 3470 | 3470 | 3455 | 2922 |
| 502 | 20250211 | 101200 | 543259300 | 3470 | 3470 | 3470 | 3455 | 80 |
| 503 | 20250211 | 101100 | 542981745 | 3470 | 3475 | 3475 | 3460 | 3754 |
| 504 | 20250211 | 101000 | 529963765 | 3475 | 3470 | 3475 | 3465 | 4968 |
| 505 | 20250211 | 100900 | 512714085 | 3470 | 3465 | 3470 | 3465 | 579 |
| 506 | 20250211 | 100800 | 510706845 | 3465 | 3465 | 3465 | 3460 | 197 |
| 507 | 20250211 | 100700 | 510024265 | 3465 | 3465 | 3465 | 3460 | 6140 |
| 508 | 20250211 | 100600 | 488776150 | 3465 | 3460 | 3470 | 3455 | 4012 |
| 509 | 20250211 | 100500 | 474874815 | 3460 | 3455 | 3460 | 3455 | 810 |
| 510 | 20250211 | 100400 | 472072670 | 3455 | 3450 | 3460 | 3450 | 295 |
| 511 | 20250211 | 100300 | 471053560 | 3455 | 3450 | 3455 | 3445 | 1341 |
| 512 | 20250211 | 100200 | 466428200 | 3450 | 3455 | 3460 | 3450 | 7356 |
| 513 | 20250211 | 100100 | 441012890 | 3460 | 3455 | 3460 | 3455 | 517 |
| 514 | 20250211 | 100000 | 439225895 | 3455 | 3465 | 3465 | 3455 | 1311 |
| 515 | 20250211 | 095900 | 434690805 | 3460 | 3465 | 3465 | 3460 | 396 |
| 516 | 20250211 | 095800 | 433319240 | 3465 | 3460 | 3465 | 3460 | 3718 |
| 517 | 20250211 | 095700 | 420445275 | 3455 | 3460 | 3460 | 3450 | 684 |
| 518 | 20250211 | 095600 | 418082020 | 3460 | 3460 | 3460 | 3450 | 1016 |
| 519 | 20250211 | 095500 | 414570955 | 3455 | 3455 | 3460 | 3455 | 603 |
| 520 | 20250211 | 095400 | 412486395 | 3455 | 3445 | 3455 | 3445 | 2730 |
| 521 | 20250211 | 095300 | 403074005 | 3445 | 3445 | 3445 | 3435 | 226 |
| 522 | 20250211 | 095200 | 402296600 | 3445 | 3445 | 3445 | 3435 | 836 |
| 523 | 20250211 | 095100 | 399419785 | 3445 | 3445 | 3445 | 3440 | 140 |
| 524 | 20250211 | 095000 | 398937650 | 3450 | 3440 | 3450 | 3440 | 2765 |
| 525 | 20250211 | 094900 | 389409845 | 3445 | 3445 | 3445 | 3435 | 651 |
| 526 | 20250211 | 094800 | 387172230 | 3440 | 3440 | 3445 | 3440 | 879 |
| 527 | 20250211 | 094700 | 384147730 | 3445 | 3440 | 3445 | 3435 | 576 |
| 528 | 20250211 | 094600 | 382164930 | 3440 | 3440 | 3440 | 3435 | 736 |
| 529 | 20250211 | 094500 | 379636110 | 3440 | 3430 | 3440 | 3430 | 3019 |
| 530 | 20250211 | 094400 | 369270180 | 3445 | 3445 | 3445 | 3430 | 2494 |
| 531 | 20250211 | 094300 | 360690605 | 3445 | 3445 | 3445 | 3435 | 3450 |
| 532 | 20250211 | 094200 | 348835885 | 3440 | 3445 | 3445 | 3435 | 620 |
| 533 | 20250211 | 094100 | 346701705 | 3450 | 3450 | 3450 | 3440 | 1046 |
| 534 | 20250211 | 094000 | 343098850 | 3450 | 3450 | 3455 | 3445 | 3059 |
| 535 | 20250211 | 093900 | 332551880 | 3455 | 3440 | 3465 | 3440 | 4416 |
| 536 | 20250211 | 093800 | 317295600 | 3450 | 3445 | 3450 | 3440 | 5235 |
| 537 | 20250211 | 093700 | 299262525 | 3440 | 3435 | 3440 | 3435 | 4671 |
| 538 | 20250211 | 093600 | 283198145 | 3435 | 3435 | 3440 | 3435 | 180 |
| 539 | 20250211 | 093500 | 282579840 | 3435 | 3440 | 3445 | 3435 | 4291 |
| 540 | 20250211 | 093400 | 267818560 | 3445 | 3435 | 3445 | 3435 | 1808 |
| 541 | 20250211 | 093300 | 261597785 | 3435 | 3430 | 3440 | 3425 | 741 |
| 542 | 20250211 | 093200 | 259057755 | 3430 | 3430 | 3430 | 3425 | 231 |
| 543 | 20250211 | 093100 | 258266175 | 3430 | 3425 | 3430 | 3420 | 895 |
| 544 | 20250211 | 093000 | 255198565 | 3425 | 3425 | 3425 | 3425 | 278 |
| 545 | 20250211 | 092900 | 254246415 | 3425 | 3420 | 3425 | 3420 | 794 |
| 546 | 20250211 | 092800 | 251529415 | 3420 | 3425 | 3425 | 3420 | 8 |
| 547 | 20250211 | 092700 | 251502050 | 3430 | 3405 | 3430 | 3405 | 249 |
| 548 | 20250211 | 092600 | 250651555 | 3410 | 3415 | 3415 | 3410 | 6085 |
| 549 | 20250211 | 092500 | 229901010 | 3410 | 3410 | 3410 | 3410 | 2 |
| 550 | 20250211 | 092400 | 229894190 | 3410 | 3410 | 3410 | 3410 | 74 |
| 551 | 20250211 | 092300 | 229641850 | 3415 | 3430 | 3430 | 3415 | 782 |
| 552 | 20250211 | 092200 | 226968265 | 3420 | 3415 | 3420 | 3415 | 303 |
| 553 | 20250211 | 092100 | 225933480 | 3415 | 3410 | 3415 | 3410 | 31 |
| 554 | 20250211 | 092000 | 225827745 | 3410 | 3415 | 3420 | 3410 | 4213 |
| 555 | 20250211 | 091900 | 211457375 | 3415 | 3440 | 3440 | 3415 | 2706 |
| 556 | 20250211 | 091800 | 202185295 | 3440 | 3440 | 3445 | 3440 | 520 |
| 557 | 20250211 | 091700 | 200396315 | 3425 | 3435 | 3435 | 3425 | 5465 |
| 558 | 20250211 | 091600 | 181645940 | 3435 | 3440 | 3440 | 3435 | 427 |
| 559 | 20250211 | 091500 | 180177070 | 3440 | 3440 | 3440 | 3430 | 155 |
| 560 | 20250211 | 091400 | 179645300 | 3430 | 3430 | 3430 | 3430 | 201 |
| 561 | 20250211 | 091300 | 178955870 | 3440 | 3435 | 3440 | 3435 | 528 |
| 562 | 20250211 | 091200 | 177142125 | 3435 | 3435 | 3435 | 3420 | 1756 |
| 563 | 20250211 | 091100 | 171113140 | 3410 | 3420 | 3440 | 3410 | 15842 |
| 564 | 20250211 | 091000 | 116993520 | 3430 | 3430 | 3430 | 3420 | 1061 |
| 565 | 20250211 | 090900 | 113357680 | 3420 | 3425 | 3430 | 3420 | 1396 |
| 566 | 20250211 | 090800 | 108579380 | 3435 | 3435 | 3435 | 3435 | 50 |
| 567 | 20250211 | 090700 | 108407630 | 3435 | 3410 | 3435 | 3410 | 91 |
| 568 | 20250211 | 090600 | 108097045 | 3435 | 3445 | 3445 | 3400 | 5910 |
| 569 | 20250211 | 090500 | 87866285 | 3445 | 3425 | 3450 | 3425 | 5093 |
| 570 | 20250211 | 090400 | 70341360 | 3425 | 3415 | 3430 | 3415 | 4889 |
| 571 | 20250211 | 090300 | 53615405 | 3415 | 3400 | 3415 | 3400 | 2392 |
| 572 | 20250211 | 090200 | 45475410 | 3400 | 3400 | 3400 | 3400 | 321 |
| 573 | 20250211 | 090100 | 44384010 | 3400 | 3415 | 3415 | 3400 | 8190 |
| 574 | 20250211 | 090000 | 16514050 | 3420 | 3410 | 3425 | 3410 | 4841 |