28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 183400 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 19775 |
| 3 | 20250211 | 183300 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20250211 | 183200 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20250211 | 183100 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20250211 | 183000 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20250211 | 182900 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20250211 | 182800 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20250211 | 182700 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20250211 | 182600 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20250211 | 182500 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20250211 | 182400 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20250211 | 182300 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20250211 | 182200 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20250211 | 182100 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20250211 | 182000 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20250211 | 181900 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20250211 | 181800 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20250211 | 181700 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20250211 | 181600 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20250211 | 181500 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20250211 | 181400 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20250211 | 181300 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20250211 | 181200 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20250211 | 181100 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20250211 | 181000 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20250211 | 180900 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20250211 | 180800 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20250211 | 180700 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20250211 | 180600 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20250211 | 180500 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20250211 | 180400 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 19775 |
| 33 | 20250211 | 180300 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20250211 | 180200 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20250211 | 180100 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20250211 | 180000 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20250211 | 175900 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20250211 | 175800 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20250211 | 175700 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20250211 | 175600 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20250211 | 175500 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20250211 | 175400 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20250211 | 175300 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20250211 | 175200 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20250211 | 175100 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20250211 | 175000 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20250211 | 174900 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20250211 | 174800 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20250211 | 174700 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20250211 | 174600 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20250211 | 174500 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20250211 | 174400 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20250211 | 174300 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20250211 | 174200 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20250211 | 174100 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20250211 | 174000 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20250211 | 173900 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20250211 | 173800 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20250211 | 173700 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20250211 | 173600 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20250211 | 173500 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20250211 | 173400 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 19775 |
| 63 | 20250211 | 173300 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20250211 | 173200 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20250211 | 173100 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20250211 | 173000 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20250211 | 172900 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20250211 | 172800 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20250211 | 172700 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20250211 | 172600 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20250211 | 172500 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20250211 | 172400 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20250211 | 172300 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20250211 | 172200 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20250211 | 172100 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20250211 | 172000 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20250211 | 171900 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20250211 | 171800 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20250211 | 171700 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20250211 | 171600 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20250211 | 171500 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20250211 | 171400 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20250211 | 171300 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20250211 | 171200 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20250211 | 171100 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20250211 | 171000 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20250211 | 170900 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20250211 | 170800 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20250211 | 170700 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20250211 | 170600 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20250211 | 170500 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20250211 | 170400 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 19775 |
| 93 | 20250211 | 170300 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20250211 | 170200 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20250211 | 170100 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20250211 | 170000 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20250211 | 165900 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20250211 | 165800 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20250211 | 165700 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20250211 | 165600 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20250211 | 165500 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20250211 | 165400 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20250211 | 165300 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20250211 | 165200 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20250211 | 165100 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20250211 | 165000 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20250211 | 164900 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20250211 | 164800 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20250211 | 164700 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20250211 | 164600 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20250211 | 164500 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20250211 | 164400 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20250211 | 164300 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20250211 | 164200 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20250211 | 164100 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20250211 | 164000 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20250211 | 163900 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20250211 | 163800 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20250211 | 163700 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20250211 | 163600 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20250211 | 163500 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20250211 | 163400 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 19775 |
| 123 | 20250211 | 163300 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20250211 | 163200 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20250211 | 163100 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20250211 | 163000 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20250211 | 162900 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20250211 | 162800 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20250211 | 162700 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20250211 | 162600 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20250211 | 162500 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20250211 | 162400 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20250211 | 162300 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20250211 | 162200 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20250211 | 162100 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20250211 | 162000 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20250211 | 161900 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20250211 | 161800 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20250211 | 161700 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20250211 | 161600 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20250211 | 161500 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20250211 | 161400 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20250211 | 161300 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20250211 | 161200 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20250211 | 161100 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20250211 | 161000 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20250211 | 160900 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20250211 | 160800 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20250211 | 160700 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20250211 | 160600 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20250211 | 160500 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20250211 | 160400 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 19775 |
| 153 | 20250211 | 160300 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20250211 | 160200 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20250211 | 160100 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20250211 | 160000 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20250211 | 155900 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20250211 | 155800 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20250211 | 155700 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20250211 | 155600 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20250211 | 155500 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20250211 | 155400 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20250211 | 155300 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20250211 | 155200 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20250211 | 155100 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20250211 | 155000 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20250211 | 154900 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20250211 | 154800 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20250211 | 154700 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20250211 | 154600 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20250211 | 154500 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20250211 | 154400 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20250211 | 154300 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20250211 | 154200 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20250211 | 154100 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20250211 | 154000 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20250211 | 153900 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20250211 | 153800 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20250211 | 153700 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20250211 | 153600 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20250211 | 153500 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20250211 | 153400 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 19775 |
| 183 | 20250211 | 153300 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20250211 | 153200 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20250211 | 153100 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20250211 | 153000 | 2197772270 | 3635 | 3635 | 3635 | 3635 | 19775 |
| 187 | 20250211 | 152900 | 2125890145 | 3625 | 3625 | 3625 | 3625 | 0 |
| 188 | 20250211 | 152800 | 2125890145 | 3625 | 3625 | 3625 | 3625 | 0 |
| 189 | 20250211 | 152700 | 2125890145 | 3625 | 3625 | 3625 | 3625 | 0 |
| 190 | 20250211 | 152600 | 2125890145 | 3625 | 3625 | 3625 | 3625 | 0 |
| 191 | 20250211 | 152500 | 2125890145 | 3625 | 3625 | 3625 | 3625 | 0 |
| 192 | 20250211 | 152400 | 2125890145 | 3625 | 3625 | 3625 | 3625 | 0 |
| 193 | 20250211 | 152300 | 2125890145 | 3625 | 3625 | 3625 | 3625 | 0 |
| 194 | 20250211 | 152200 | 2125890145 | 3625 | 3625 | 3625 | 3625 | 0 |
| 195 | 20250211 | 152100 | 2125890145 | 3625 | 3625 | 3625 | 3625 | 0 |
| 196 | 20250211 | 152000 | 2125890145 | 3625 | 3625 | 3625 | 3625 | 0 |
| 197 | 20250211 | 151900 | 2125890145 | 3625 | 3630 | 3630 | 3615 | 1337 |
| 198 | 20250211 | 151800 | 2121053145 | 3630 | 3615 | 3630 | 3615 | 3969 |
| 199 | 20250211 | 151700 | 2106676960 | 3630 | 3630 | 3630 | 3610 | 11860 |
| 200 | 20250211 | 151600 | 2063744665 | 3630 | 3630 | 3630 | 3625 | 3791 |
| 201 | 20250211 | 151500 | 2049992130 | 3630 | 3630 | 3635 | 3625 | 6452 |
| 202 | 20250211 | 151400 | 2026569315 | 3630 | 3630 | 3630 | 3625 | 1386 |
| 203 | 20250211 | 151300 | 2021542435 | 3625 | 3630 | 3630 | 3625 | 725 |
| 204 | 20250211 | 151200 | 2018910985 | 3630 | 3630 | 3630 | 3630 | 1332 |
| 205 | 20250211 | 151100 | 2014075825 | 3630 | 3625 | 3630 | 3625 | 1612 |
| 206 | 20250211 | 151000 | 2008232285 | 3630 | 3630 | 3630 | 3630 | 1602 |
| 207 | 20250211 | 150900 | 2002417025 | 3630 | 3625 | 3630 | 3625 | 5824 |
| 208 | 20250211 | 150800 | 1981292155 | 3620 | 3620 | 3620 | 3620 | 1629 |
| 209 | 20250211 | 150700 | 1975395175 | 3620 | 3620 | 3620 | 3615 | 2465 |
| 210 | 20250211 | 150600 | 1966481195 | 3615 | 3615 | 3615 | 3615 | 734 |
| 211 | 20250211 | 150500 | 1963827785 | 3620 | 3625 | 3625 | 3620 | 4202 |
| 212 | 20250211 | 150400 | 1948616445 | 3625 | 3620 | 3635 | 3620 | 7831 |
| 213 | 20250211 | 150300 | 1920229755 | 3620 | 3610 | 3620 | 3610 | 7159 |
| 214 | 20250211 | 150200 | 1894352655 | 3605 | 3610 | 3610 | 3605 | 1652 |
| 215 | 20250211 | 150100 | 1888390940 | 3610 | 3610 | 3610 | 3610 | 1 |
| 216 | 20250211 | 150000 | 1888387330 | 3610 | 3605 | 3610 | 3605 | 1011 |
| 217 | 20250211 | 145900 | 1884739370 | 3600 | 3600 | 3600 | 3600 | 41 |
| 218 | 20250211 | 145800 | 1884591770 | 3600 | 3610 | 3610 | 3600 | 3495 |
| 219 | 20250211 | 145700 | 1871997190 | 3615 | 3615 | 3615 | 3610 | 2190 |
| 220 | 20250211 | 145600 | 1864088160 | 3615 | 3600 | 3615 | 3595 | 17909 |
| 221 | 20250211 | 145500 | 1799491020 | 3600 | 3595 | 3600 | 3595 | 550 |
| 222 | 20250211 | 145400 | 1797513060 | 3600 | 3600 | 3600 | 3595 | 4307 |
| 223 | 20250211 | 145300 | 1782016630 | 3600 | 3600 | 3600 | 3595 | 3272 |
| 224 | 20250211 | 145200 | 1770238085 | 3595 | 3585 | 3595 | 3585 | 8607 |
| 225 | 20250211 | 145100 | 1739348660 | 3575 | 3585 | 3585 | 3575 | 2721 |
| 226 | 20250211 | 145000 | 1729620285 | 3580 | 3580 | 3580 | 3580 | 1729 |
| 227 | 20250211 | 144900 | 1723430465 | 3585 | 3575 | 3585 | 3575 | 452 |
| 228 | 20250211 | 144800 | 1721814545 | 3580 | 3570 | 3585 | 3570 | 5824 |
| 229 | 20250211 | 144700 | 1700976790 | 3570 | 3570 | 3570 | 3570 | 755 |
| 230 | 20250211 | 144600 | 1698281440 | 3575 | 3575 | 3575 | 3575 | 0 |
| 231 | 20250211 | 144500 | 1698281440 | 3575 | 3575 | 3575 | 3575 | 2300 |
| 232 | 20250211 | 144400 | 1690058940 | 3575 | 3565 | 3575 | 3560 | 1708 |
| 233 | 20250211 | 144300 | 1683962300 | 3565 | 3565 | 3565 | 3565 | 0 |
| 234 | 20250211 | 144200 | 1683962300 | 3565 | 3565 | 3565 | 3565 | 2 |
| 235 | 20250211 | 144100 | 1683955170 | 3565 | 3570 | 3570 | 3565 | 2887 |
| 236 | 20250211 | 144000 | 1673654880 | 3575 | 3575 | 3575 | 3570 | 627 |
| 237 | 20250211 | 143900 | 1671416430 | 3575 | 3570 | 3575 | 3565 | 6109 |
| 238 | 20250211 | 143800 | 1649592625 | 3570 | 3570 | 3570 | 3565 | 204 |
| 239 | 20250211 | 143700 | 1648865345 | 3570 | 3565 | 3570 | 3565 | 1529 |
| 240 | 20250211 | 143600 | 1643414440 | 3560 | 3565 | 3565 | 3560 | 1901 |
| 241 | 20250211 | 143500 | 1636646875 | 3560 | 3555 | 3560 | 3555 | 3746 |
| 242 | 20250211 | 143400 | 1623318610 | 3555 | 3550 | 3555 | 3550 | 2 |
| 243 | 20250211 | 143300 | 1623311505 | 3550 | 3550 | 3550 | 3550 | 300 |
| 244 | 20250211 | 143200 | 1622246505 | 3550 | 3560 | 3560 | 3550 | 47 |
| 245 | 20250211 | 143100 | 1622079635 | 3555 | 3555 | 3555 | 3555 | 2330 |
| 246 | 20250211 | 143000 | 1613796485 | 3555 | 3555 | 3555 | 3555 | 4 |
| 247 | 20250211 | 142900 | 1613782265 | 3550 | 3550 | 3550 | 3550 | 104 |
| 248 | 20250211 | 142800 | 1613413065 | 3555 | 3555 | 3555 | 3555 | 0 |
| 249 | 20250211 | 142700 | 1613413065 | 3555 | 3555 | 3555 | 3555 | 1642 |
| 250 | 20250211 | 142600 | 1607575755 | 3560 | 3560 | 3560 | 3560 | 28 |
| 251 | 20250211 | 142500 | 1607476075 | 3560 | 3560 | 3560 | 3560 | 101 |
| 252 | 20250211 | 142400 | 1607116515 | 3555 | 3550 | 3555 | 3550 | 560 |
| 253 | 20250211 | 142300 | 1605126015 | 3550 | 3545 | 3560 | 3545 | 5407 |
| 254 | 20250211 | 142200 | 1585908170 | 3545 | 3550 | 3550 | 3545 | 518 |
| 255 | 20250211 | 142100 | 1584071855 | 3550 | 3550 | 3550 | 3550 | 1 |
| 256 | 20250211 | 142000 | 1584068305 | 3555 | 3555 | 3555 | 3555 | 1 |
| 257 | 20250211 | 141900 | 1584064750 | 3555 | 3545 | 3555 | 3545 | 9 |
| 258 | 20250211 | 141800 | 1584032825 | 3555 | 3555 | 3555 | 3555 | 50 |
| 259 | 20250211 | 141700 | 1583855075 | 3555 | 3555 | 3555 | 3555 | 1 |
| 260 | 20250211 | 141600 | 1583851520 | 3540 | 3545 | 3545 | 3535 | 2774 |
| 261 | 20250211 | 141500 | 1574031575 | 3545 | 3560 | 3560 | 3545 | 3134 |
| 262 | 20250211 | 141400 | 1562893440 | 3560 | 3560 | 3560 | 3560 | 1183 |
| 263 | 20250211 | 141300 | 1558681960 | 3560 | 3555 | 3560 | 3555 | 190 |
| 264 | 20250211 | 141200 | 1558005605 | 3550 | 3560 | 3560 | 3550 | 2012 |
| 265 | 20250211 | 141100 | 1550862940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 266 | 20250211 | 141000 | 1550862940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 267 | 20250211 | 140900 | 1550862940 | 3560 | 3560 | 3560 | 3560 | 5 |
| 268 | 20250211 | 140800 | 1550845140 | 3550 | 3550 | 3560 | 3550 | 812 |
| 269 | 20250211 | 140700 | 1547962050 | 3560 | 3560 | 3560 | 3560 | 2 |
| 270 | 20250211 | 140600 | 1547954930 | 3560 | 3550 | 3560 | 3550 | 101 |
| 271 | 20250211 | 140500 | 1547596370 | 3550 | 3560 | 3560 | 3550 | 2158 |
| 272 | 20250211 | 140400 | 1539915890 | 3560 | 3555 | 3560 | 3555 | 4035 |
| 273 | 20250211 | 140300 | 1525557820 | 3555 | 3555 | 3555 | 3555 | 12 |
| 274 | 20250211 | 140200 | 1525515160 | 3560 | 3540 | 3560 | 3540 | 504 |
| 275 | 20250211 | 140100 | 1523725020 | 3540 | 3545 | 3545 | 3540 | 1987 |
| 276 | 20250211 | 140000 | 1516682660 | 3545 | 3545 | 3545 | 3545 | 1 |
| 277 | 20250211 | 135900 | 1516679115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 278 | 20250211 | 135800 | 1516679115 | 3550 | 3550 | 3550 | 3550 | 0 |
| 279 | 20250211 | 135700 | 1516679115 | 3550 | 3550 | 3550 | 3550 | 1 |
| 280 | 20250211 | 135600 | 1516675565 | 3555 | 3545 | 3555 | 3545 | 17 |
| 281 | 20250211 | 135500 | 1516615145 | 3540 | 3550 | 3550 | 3540 | 4998 |
| 282 | 20250211 | 135400 | 1498912190 | 3555 | 3555 | 3555 | 3555 | 0 |
| 283 | 20250211 | 135300 | 1498912190 | 3555 | 3560 | 3560 | 3555 | 600 |
| 284 | 20250211 | 135200 | 1496778190 | 3560 | 3560 | 3560 | 3560 | 0 |
| 285 | 20250211 | 135100 | 1496778190 | 3560 | 3550 | 3560 | 3550 | 225 |
| 286 | 20250211 | 135000 | 1495979290 | 3560 | 3555 | 3560 | 3555 | 2068 |
| 287 | 20250211 | 134900 | 1488625430 | 3560 | 3555 | 3560 | 3555 | 1001 |
| 288 | 20250211 | 134800 | 1485066870 | 3555 | 3550 | 3555 | 3550 | 2761 |
| 289 | 20250211 | 134700 | 1475257490 | 3550 | 3550 | 3550 | 3550 | 1 |
| 290 | 20250211 | 134600 | 1475253940 | 3550 | 3545 | 3550 | 3545 | 202 |
| 291 | 20250211 | 134500 | 1474537840 | 3550 | 3550 | 3550 | 3540 | 2843 |
| 292 | 20250211 | 134400 | 1464464700 | 3555 | 3550 | 3555 | 3550 | 3 |
| 293 | 20250211 | 134300 | 1464454045 | 3555 | 3555 | 3555 | 3555 | 1 |
| 294 | 20250211 | 134200 | 1464450490 | 3545 | 3550 | 3555 | 3545 | 12 |
| 295 | 20250211 | 134100 | 1464407935 | 3550 | 3550 | 3550 | 3550 | 1 |
| 296 | 20250211 | 134000 | 1464404385 | 3550 | 3545 | 3550 | 3545 | 2 |
| 297 | 20250211 | 133900 | 1464397290 | 3555 | 3550 | 3555 | 3540 | 2179 |
| 298 | 20250211 | 133800 | 1456670700 | 3555 | 3555 | 3555 | 3555 | 0 |
| 299 | 20250211 | 133700 | 1456670700 | 3555 | 3555 | 3555 | 3555 | 65 |
| 300 | 20250211 | 133600 | 1456439625 | 3555 | 3560 | 3560 | 3555 | 4593 |
| 301 | 20250211 | 133500 | 1440097790 | 3560 | 3550 | 3560 | 3550 | 2962 |
| 302 | 20250211 | 133400 | 1429561940 | 3550 | 3550 | 3550 | 3535 | 5713 |
| 303 | 20250211 | 133300 | 1409344705 | 3545 | 3550 | 3550 | 3545 | 11 |
| 304 | 20250211 | 133200 | 1409305665 | 3550 | 3540 | 3550 | 3535 | 4889 |
| 305 | 20250211 | 133100 | 1392002445 | 3535 | 3535 | 3535 | 3535 | 385 |
| 306 | 20250211 | 133000 | 1390641470 | 3530 | 3535 | 3535 | 3530 | 386 |
| 307 | 20250211 | 132900 | 1389277460 | 3535 | 3535 | 3535 | 3535 | 14 |
| 308 | 20250211 | 132800 | 1389227970 | 3535 | 3535 | 3535 | 3535 | 1 |
| 309 | 20250211 | 132700 | 1389224435 | 3530 | 3530 | 3530 | 3530 | 1 |
| 310 | 20250211 | 132600 | 1389220905 | 3535 | 3530 | 3535 | 3530 | 3 |
| 311 | 20250211 | 132500 | 1389210310 | 3530 | 3525 | 3530 | 3525 | 4061 |
| 312 | 20250211 | 132400 | 1374881480 | 3530 | 3530 | 3530 | 3530 | 0 |
| 313 | 20250211 | 132300 | 1374881480 | 3530 | 3530 | 3530 | 3530 | 52 |
| 314 | 20250211 | 132200 | 1374697920 | 3530 | 3530 | 3530 | 3530 | 3780 |
| 315 | 20250211 | 132100 | 1361354520 | 3535 | 3535 | 3535 | 3535 | 17 |
| 316 | 20250211 | 132000 | 1361294425 | 3535 | 3535 | 3535 | 3535 | 1 |
| 317 | 20250211 | 131900 | 1361290890 | 3530 | 3530 | 3530 | 3530 | 3305 |
| 318 | 20250211 | 131800 | 1349624240 | 3530 | 3525 | 3530 | 3525 | 786 |
| 319 | 20250211 | 131700 | 1346853585 | 3535 | 3535 | 3535 | 3535 | 1 |
| 320 | 20250211 | 131600 | 1346850050 | 3520 | 3530 | 3530 | 3520 | 3618 |
| 321 | 20250211 | 131500 | 1334108945 | 3530 | 3530 | 3530 | 3530 | 95 |
| 322 | 20250211 | 131400 | 1333773595 | 3530 | 3530 | 3530 | 3530 | 3 |
| 323 | 20250211 | 131300 | 1333763005 | 3525 | 3525 | 3525 | 3525 | 1430 |
| 324 | 20250211 | 131200 | 1328722255 | 3525 | 3530 | 3530 | 3525 | 615 |
| 325 | 20250211 | 131100 | 1326552305 | 3530 | 3530 | 3530 | 3530 | 3 |
| 326 | 20250211 | 131000 | 1326541715 | 3530 | 3535 | 3535 | 3530 | 876 |
| 327 | 20250211 | 130900 | 1323449425 | 3530 | 3530 | 3530 | 3530 | 0 |
| 328 | 20250211 | 130800 | 1323449425 | 3530 | 3530 | 3530 | 3530 | 0 |
| 329 | 20250211 | 130700 | 1323449425 | 3530 | 3530 | 3530 | 3530 | 2141 |
| 330 | 20250211 | 130600 | 1315891695 | 3530 | 3530 | 3530 | 3530 | 0 |
| 331 | 20250211 | 130500 | 1315891695 | 3530 | 3530 | 3535 | 3530 | 668 |
| 332 | 20250211 | 130400 | 1313533620 | 3530 | 3530 | 3530 | 3530 | 2127 |
| 333 | 20250211 | 130300 | 1306025310 | 3530 | 3530 | 3530 | 3530 | 0 |
| 334 | 20250211 | 130200 | 1306025310 | 3530 | 3530 | 3530 | 3530 | 682 |
| 335 | 20250211 | 130100 | 1303617850 | 3530 | 3530 | 3530 | 3530 | 0 |
| 336 | 20250211 | 130000 | 1303617850 | 3530 | 3530 | 3530 | 3530 | 114 |
| 337 | 20250211 | 125900 | 1303215430 | 3530 | 3520 | 3530 | 3520 | 1878 |
| 338 | 20250211 | 125800 | 1296604560 | 3530 | 3530 | 3530 | 3530 | 86 |
| 339 | 20250211 | 125700 | 1296300980 | 3515 | 3520 | 3520 | 3515 | 8495 |
| 340 | 20250211 | 125600 | 1266434810 | 3520 | 3520 | 3525 | 3520 | 8829 |
| 341 | 20250211 | 125500 | 1235356230 | 3525 | 3525 | 3530 | 3525 | 4428 |
| 342 | 20250211 | 125400 | 1219746160 | 3530 | 3525 | 3530 | 3525 | 5337 |
| 343 | 20250211 | 125300 | 1200933220 | 3525 | 3530 | 3530 | 3525 | 3247 |
| 344 | 20250211 | 125200 | 1189487530 | 3530 | 3530 | 3530 | 3530 | 3764 |
| 345 | 20250211 | 125100 | 1176200610 | 3530 | 3530 | 3530 | 3530 | 0 |
| 346 | 20250211 | 125000 | 1176200610 | 3530 | 3535 | 3535 | 3530 | 51 |
| 347 | 20250211 | 124900 | 1176020575 | 3535 | 3535 | 3535 | 3535 | 0 |
| 348 | 20250211 | 124800 | 1176020575 | 3535 | 3530 | 3535 | 3530 | 157 |
| 349 | 20250211 | 124700 | 1175465585 | 3535 | 3535 | 3535 | 3535 | 102 |
| 350 | 20250211 | 124600 | 1175105015 | 3535 | 3535 | 3535 | 3535 | 1002 |
| 351 | 20250211 | 124500 | 1171562945 | 3535 | 3535 | 3535 | 3535 | 1 |
| 352 | 20250211 | 124400 | 1171559410 | 3535 | 3535 | 3535 | 3535 | 1 |
| 353 | 20250211 | 124300 | 1171555875 | 3535 | 3535 | 3535 | 3535 | 1 |
| 354 | 20250211 | 124200 | 1171552340 | 3535 | 3535 | 3535 | 3535 | 127 |
| 355 | 20250211 | 124100 | 1171103395 | 3535 | 3535 | 3535 | 3535 | 30 |
| 356 | 20250211 | 124000 | 1170997345 | 3535 | 3535 | 3535 | 3535 | 2 |
| 357 | 20250211 | 123900 | 1170990275 | 3535 | 3530 | 3535 | 3530 | 750 |
| 358 | 20250211 | 123800 | 1168339825 | 3530 | 3530 | 3530 | 3530 | 586 |
| 359 | 20250211 | 123700 | 1166271245 | 3535 | 3535 | 3535 | 3535 | 0 |
| 360 | 20250211 | 123600 | 1166271245 | 3535 | 3535 | 3535 | 3535 | 336 |
| 361 | 20250211 | 123500 | 1165083485 | 3535 | 3540 | 3540 | 3535 | 327 |
| 362 | 20250211 | 123400 | 1163927530 | 3540 | 3540 | 3540 | 3540 | 200 |
| 363 | 20250211 | 123300 | 1163219530 | 3535 | 3535 | 3535 | 3535 | 10 |
| 364 | 20250211 | 123200 | 1163184180 | 3540 | 3540 | 3540 | 3540 | 0 |
| 365 | 20250211 | 123100 | 1163184180 | 3540 | 3535 | 3540 | 3535 | 158 |
| 366 | 20250211 | 123000 | 1162625645 | 3535 | 3535 | 3535 | 3535 | 0 |
| 367 | 20250211 | 122900 | 1162625645 | 3535 | 3535 | 3535 | 3535 | 10 |
| 368 | 20250211 | 122800 | 1162590295 | 3535 | 3535 | 3535 | 3530 | 280 |
| 369 | 20250211 | 122700 | 1161600745 | 3535 | 3535 | 3535 | 3535 | 151 |
| 370 | 20250211 | 122600 | 1161066960 | 3540 | 3540 | 3540 | 3540 | 0 |
| 371 | 20250211 | 122500 | 1161066960 | 3540 | 3535 | 3540 | 3535 | 141 |
| 372 | 20250211 | 122400 | 1160568520 | 3540 | 3540 | 3540 | 3540 | 175 |
| 373 | 20250211 | 122300 | 1159949020 | 3540 | 3530 | 3540 | 3530 | 578 |
| 374 | 20250211 | 122200 | 1157908570 | 3530 | 3530 | 3530 | 3530 | 0 |
| 375 | 20250211 | 122100 | 1157908570 | 3530 | 3530 | 3530 | 3530 | 135 |
| 376 | 20250211 | 122000 | 1157432020 | 3530 | 3530 | 3530 | 3525 | 665 |
| 377 | 20250211 | 121900 | 1155087070 | 3530 | 3530 | 3530 | 3530 | 3586 |
| 378 | 20250211 | 121800 | 1142428490 | 3530 | 3530 | 3530 | 3530 | 100 |
| 379 | 20250211 | 121700 | 1142075490 | 3530 | 3525 | 3530 | 3525 | 4 |
| 380 | 20250211 | 121600 | 1142061375 | 3525 | 3525 | 3525 | 3525 | 694 |
| 381 | 20250211 | 121500 | 1139615025 | 3530 | 3530 | 3530 | 3530 | 201 |
| 382 | 20250211 | 121400 | 1138905495 | 3530 | 3530 | 3530 | 3530 | 1 |
| 383 | 20250211 | 121300 | 1138901965 | 3530 | 3530 | 3530 | 3530 | 127 |
| 384 | 20250211 | 121200 | 1138453655 | 3530 | 3530 | 3530 | 3530 | 351 |
| 385 | 20250211 | 121100 | 1137214625 | 3530 | 3530 | 3530 | 3525 | 1062 |
| 386 | 20250211 | 121000 | 1133466760 | 3530 | 3530 | 3530 | 3530 | 411 |
| 387 | 20250211 | 120900 | 1132015930 | 3525 | 3525 | 3525 | 3525 | 20 |
| 388 | 20250211 | 120800 | 1131945430 | 3530 | 3530 | 3530 | 3530 | 668 |
| 389 | 20250211 | 120700 | 1129587390 | 3530 | 3540 | 3540 | 3530 | 5050 |
| 390 | 20250211 | 120600 | 1111758035 | 3540 | 3540 | 3540 | 3540 | 112 |
| 391 | 20250211 | 120500 | 1111361555 | 3540 | 3540 | 3540 | 3540 | 50 |
| 392 | 20250211 | 120400 | 1111184555 | 3540 | 3530 | 3540 | 3530 | 62 |
| 393 | 20250211 | 120300 | 1110965575 | 3540 | 3535 | 3540 | 3530 | 49 |
| 394 | 20250211 | 120200 | 1110792470 | 3540 | 3540 | 3540 | 3540 | 1 |
| 395 | 20250211 | 120100 | 1110788930 | 3540 | 3535 | 3540 | 3535 | 1257 |
| 396 | 20250211 | 120000 | 1106345415 | 3540 | 3540 | 3540 | 3540 | 32 |
| 397 | 20250211 | 115900 | 1106232135 | 3540 | 3540 | 3540 | 3540 | 0 |
| 398 | 20250211 | 115800 | 1106232135 | 3540 | 3540 | 3540 | 3540 | 0 |
| 399 | 20250211 | 115700 | 1106232135 | 3540 | 3540 | 3540 | 3535 | 4 |
| 400 | 20250211 | 115600 | 1106217980 | 3535 | 3540 | 3540 | 3535 | 672 |
| 401 | 20250211 | 115500 | 1103842450 | 3540 | 3530 | 3540 | 3530 | 197 |
| 402 | 20250211 | 115400 | 1103146855 | 3530 | 3535 | 3535 | 3530 | 1978 |
| 403 | 20250211 | 115300 | 1096162015 | 3535 | 3535 | 3540 | 3530 | 1153 |
| 404 | 20250211 | 115200 | 1092091885 | 3530 | 3530 | 3540 | 3530 | 1504 |
| 405 | 20250211 | 115100 | 1086782745 | 3540 | 3535 | 3540 | 3530 | 7 |
| 406 | 20250211 | 115000 | 1086757990 | 3540 | 3530 | 3540 | 3530 | 1387 |
| 407 | 20250211 | 114900 | 1081861830 | 3530 | 3535 | 3540 | 3530 | 14664 |
| 408 | 20250211 | 114800 | 1030097835 | 3535 | 3545 | 3545 | 3535 | 10267 |
| 409 | 20250211 | 114700 | 993803845 | 3540 | 3540 | 3545 | 3535 | 4494 |
| 410 | 20250211 | 114600 | 977898960 | 3545 | 3540 | 3545 | 3540 | 344 |
| 411 | 20250211 | 114500 | 976681185 | 3540 | 3545 | 3545 | 3540 | 53 |
| 412 | 20250211 | 114400 | 976493530 | 3545 | 3545 | 3545 | 3545 | 0 |
| 413 | 20250211 | 114300 | 976493530 | 3545 | 3545 | 3545 | 3545 | 51 |
| 414 | 20250211 | 114200 | 976312735 | 3540 | 3540 | 3540 | 3535 | 320 |
| 415 | 20250211 | 114100 | 975180735 | 3540 | 3540 | 3540 | 3540 | 2 |
| 416 | 20250211 | 114000 | 975173655 | 3540 | 3540 | 3540 | 3535 | 210 |
| 417 | 20250211 | 113900 | 974430775 | 3540 | 3540 | 3540 | 3535 | 321 |
| 418 | 20250211 | 113800 | 973294510 | 3540 | 3540 | 3545 | 3540 | 876 |
| 419 | 20250211 | 113700 | 970193465 | 3540 | 3540 | 3540 | 3540 | 113 |
| 420 | 20250211 | 113600 | 969793445 | 3540 | 3540 | 3540 | 3540 | 225 |
| 421 | 20250211 | 113500 | 968996945 | 3540 | 3540 | 3540 | 3540 | 530 |
| 422 | 20250211 | 113400 | 967120745 | 3540 | 3545 | 3545 | 3540 | 11113 |
| 423 | 20250211 | 113300 | 927780675 | 3545 | 3540 | 3545 | 3540 | 181 |
| 424 | 20250211 | 113200 | 927139055 | 3540 | 3545 | 3545 | 3540 | 5749 |
| 425 | 20250211 | 113100 | 906783850 | 3540 | 3550 | 3550 | 3540 | 7149 |
| 426 | 20250211 | 113000 | 881440895 | 3550 | 3550 | 3550 | 3550 | 40 |
| 427 | 20250211 | 112900 | 881298895 | 3550 | 3550 | 3550 | 3550 | 1237 |
| 428 | 20250211 | 112800 | 876907545 | 3560 | 3560 | 3560 | 3555 | 3 |
| 429 | 20250211 | 112700 | 876896870 | 3555 | 3555 | 3555 | 3555 | 4259 |
| 430 | 20250211 | 112600 | 861756125 | 3560 | 3560 | 3560 | 3560 | 4 |
| 431 | 20250211 | 112500 | 861741885 | 3555 | 3555 | 3555 | 3555 | 20 |
| 432 | 20250211 | 112400 | 861670785 | 3560 | 3560 | 3560 | 3560 | 102 |
| 433 | 20250211 | 112300 | 861307665 | 3560 | 3560 | 3560 | 3560 | 1 |
| 434 | 20250211 | 112200 | 861304105 | 3555 | 3555 | 3555 | 3555 | 1238 |
| 435 | 20250211 | 112100 | 856903015 | 3560 | 3560 | 3560 | 3560 | 0 |
| 436 | 20250211 | 112000 | 856903015 | 3560 | 3560 | 3560 | 3560 | 1 |
| 437 | 20250211 | 111900 | 856899455 | 3560 | 3560 | 3560 | 3560 | 1 |
| 438 | 20250211 | 111800 | 856895895 | 3560 | 3560 | 3560 | 3560 | 1837 |
| 439 | 20250211 | 111700 | 850356175 | 3565 | 3565 | 3565 | 3565 | 1 |
| 440 | 20250211 | 111600 | 850352610 | 3565 | 3565 | 3565 | 3565 | 139 |
| 441 | 20250211 | 111500 | 849857075 | 3565 | 3565 | 3565 | 3565 | 3 |
| 442 | 20250211 | 111400 | 849846380 | 3565 | 3560 | 3565 | 3560 | 8 |
| 443 | 20250211 | 111300 | 849817890 | 3560 | 3560 | 3560 | 3560 | 385 |
| 444 | 20250211 | 111200 | 848447290 | 3560 | 3560 | 3560 | 3560 | 200 |
| 445 | 20250211 | 111100 | 847735290 | 3565 | 3565 | 3565 | 3565 | 52 |
| 446 | 20250211 | 111000 | 847549910 | 3565 | 3565 | 3565 | 3565 | 150 |
| 447 | 20250211 | 110900 | 847015160 | 3560 | 3560 | 3560 | 3560 | 889 |
| 448 | 20250211 | 110800 | 843850320 | 3565 | 3565 | 3565 | 3565 | 0 |
| 449 | 20250211 | 110700 | 843850320 | 3565 | 3565 | 3565 | 3565 | 0 |
| 450 | 20250211 | 110600 | 843850320 | 3565 | 3560 | 3565 | 3560 | 646 |
| 451 | 20250211 | 110500 | 841550555 | 3560 | 3555 | 3560 | 3555 | 3481 |
| 452 | 20250211 | 110400 | 829175590 | 3560 | 3560 | 3560 | 3560 | 1 |
| 453 | 20250211 | 110300 | 829172030 | 3560 | 3560 | 3560 | 3560 | 2 |
| 454 | 20250211 | 110200 | 829164910 | 3550 | 3550 | 3550 | 3550 | 250 |
| 455 | 20250211 | 110100 | 828277410 | 3560 | 3560 | 3560 | 3560 | 1400 |
| 456 | 20250211 | 110000 | 823293410 | 3560 | 3560 | 3560 | 3560 | 0 |
| 457 | 20250211 | 105900 | 823293410 | 3560 | 3560 | 3560 | 3560 | 0 |
| 458 | 20250211 | 105800 | 823293410 | 3560 | 3555 | 3560 | 3550 | 7 |
| 459 | 20250211 | 105700 | 823268535 | 3550 | 3560 | 3560 | 3550 | 3 |
| 460 | 20250211 | 105600 | 823257865 | 3550 | 3550 | 3550 | 3550 | 101 |
| 461 | 20250211 | 105500 | 822899315 | 3550 | 3550 | 3550 | 3550 | 200 |
| 462 | 20250211 | 105400 | 822189315 | 3560 | 3560 | 3560 | 3560 | 7 |
| 463 | 20250211 | 105300 | 822164395 | 3560 | 3560 | 3560 | 3560 | 1 |
| 464 | 20250211 | 105200 | 822160835 | 3560 | 3560 | 3560 | 3560 | 0 |
| 465 | 20250211 | 105100 | 822160835 | 3560 | 3560 | 3560 | 3560 | 6 |
| 466 | 20250211 | 105000 | 822139475 | 3560 | 3565 | 3565 | 3560 | 950 |
| 467 | 20250211 | 104900 | 818757460 | 3565 | 3565 | 3565 | 3565 | 5 |
| 468 | 20250211 | 104800 | 818739635 | 3565 | 3560 | 3565 | 3560 | 234 |
| 469 | 20250211 | 104700 | 817906590 | 3560 | 3560 | 3560 | 3545 | 2218 |
| 470 | 20250211 | 104600 | 810035140 | 3560 | 3560 | 3560 | 3560 | 915 |
| 471 | 20250211 | 104500 | 806777740 | 3565 | 3560 | 3565 | 3560 | 31 |
| 472 | 20250211 | 104400 | 806667370 | 3560 | 3565 | 3565 | 3560 | 3 |
| 473 | 20250211 | 104300 | 806656680 | 3560 | 3565 | 3565 | 3560 | 2 |
| 474 | 20250211 | 104200 | 806649555 | 3560 | 3560 | 3560 | 3560 | 748 |
| 475 | 20250211 | 104100 | 803986675 | 3560 | 3565 | 3565 | 3560 | 301 |
| 476 | 20250211 | 104000 | 802915110 | 3560 | 3570 | 3570 | 3560 | 5942 |
| 477 | 20250211 | 103900 | 781732110 | 3565 | 3570 | 3570 | 3565 | 171 |
| 478 | 20250211 | 103800 | 781122490 | 3565 | 3570 | 3570 | 3565 | 4101 |
| 479 | 20250211 | 103700 | 766481940 | 3575 | 3575 | 3575 | 3575 | 12 |
| 480 | 20250211 | 103600 | 766439040 | 3580 | 3570 | 3580 | 3570 | 286 |
| 481 | 20250211 | 103500 | 765417900 | 3570 | 3570 | 3570 | 3570 | 1005 |
| 482 | 20250211 | 103400 | 761830050 | 3570 | 3565 | 3570 | 3565 | 584 |
| 483 | 20250211 | 103300 | 759747295 | 3565 | 3560 | 3565 | 3560 | 1342 |
| 484 | 20250211 | 103200 | 754969770 | 3555 | 3555 | 3555 | 3555 | 66 |
| 485 | 20250211 | 103100 | 754735140 | 3560 | 3560 | 3560 | 3560 | 1322 |
| 486 | 20250211 | 103000 | 750028820 | 3560 | 3565 | 3565 | 3560 | 200 |
| 487 | 20250211 | 102900 | 749316770 | 3565 | 3565 | 3565 | 3565 | 871 |
| 488 | 20250211 | 102800 | 746211655 | 3565 | 3565 | 3565 | 3565 | 4 |
| 489 | 20250211 | 102700 | 746197395 | 3560 | 3565 | 3565 | 3560 | 601 |
| 490 | 20250211 | 102600 | 744057830 | 3555 | 3560 | 3560 | 3555 | 850 |
| 491 | 20250211 | 102500 | 741036070 | 3555 | 3560 | 3560 | 3555 | 1011 |
| 492 | 20250211 | 102400 | 737441910 | 3565 | 3560 | 3565 | 3560 | 41 |
| 493 | 20250211 | 102300 | 737295945 | 3560 | 3555 | 3560 | 3555 | 263 |
| 494 | 20250211 | 102200 | 736360480 | 3550 | 3550 | 3550 | 3550 | 219 |
| 495 | 20250211 | 102100 | 735583030 | 3545 | 3540 | 3545 | 3540 | 3668 |
| 496 | 20250211 | 102000 | 722595630 | 3545 | 3545 | 3550 | 3545 | 2791 |
| 497 | 20250211 | 101900 | 712701485 | 3550 | 3550 | 3550 | 3550 | 3 |
| 498 | 20250211 | 101800 | 712690835 | 3550 | 3555 | 3555 | 3550 | 204 |
| 499 | 20250211 | 101700 | 711966630 | 3550 | 3555 | 3555 | 3545 | 411 |
| 500 | 20250211 | 101600 | 710508575 | 3555 | 3555 | 3560 | 3545 | 1000 |
| 501 | 20250211 | 101500 | 706960540 | 3560 | 3565 | 3565 | 3560 | 10 |
| 502 | 20250211 | 101400 | 706924895 | 3565 | 3555 | 3565 | 3555 | 11169 |
| 503 | 20250211 | 101300 | 667218950 | 3565 | 3555 | 3565 | 3555 | 65 |
| 504 | 20250211 | 101200 | 666987865 | 3555 | 3555 | 3555 | 3555 | 821 |
| 505 | 20250211 | 101100 | 664069210 | 3565 | 3565 | 3565 | 3565 | 3 |
| 506 | 20250211 | 101000 | 664058515 | 3565 | 3560 | 3565 | 3560 | 2974 |
| 507 | 20250211 | 100900 | 653471020 | 3560 | 3560 | 3560 | 3560 | 2170 |
| 508 | 20250211 | 100800 | 645745820 | 3560 | 3560 | 3560 | 3560 | 4 |
| 509 | 20250211 | 100700 | 645731580 | 3560 | 3560 | 3560 | 3560 | 1 |
| 510 | 20250211 | 100600 | 645728020 | 3560 | 3560 | 3560 | 3560 | 0 |
| 511 | 20250211 | 100500 | 645728020 | 3560 | 3555 | 3560 | 3545 | 3887 |
| 512 | 20250211 | 100400 | 631919340 | 3555 | 3545 | 3555 | 3545 | 250 |
| 513 | 20250211 | 100300 | 631033070 | 3555 | 3550 | 3555 | 3545 | 5790 |
| 514 | 20250211 | 100200 | 610493435 | 3545 | 3555 | 3555 | 3545 | 41 |
| 515 | 20250211 | 100100 | 610348080 | 3545 | 3555 | 3555 | 3545 | 660 |
| 516 | 20250211 | 100000 | 608007690 | 3555 | 3555 | 3555 | 3545 | 391 |
| 517 | 20250211 | 095900 | 606621565 | 3555 | 3550 | 3555 | 3550 | 17 |
| 518 | 20250211 | 095800 | 606561210 | 3545 | 3555 | 3555 | 3545 | 58 |
| 519 | 20250211 | 095700 | 606355030 | 3540 | 3540 | 3560 | 3540 | 575 |
| 520 | 20250211 | 095600 | 604316560 | 3540 | 3550 | 3555 | 3540 | 3465 |
| 521 | 20250211 | 095500 | 592034815 | 3545 | 3555 | 3560 | 3545 | 11051 |
| 522 | 20250211 | 095400 | 552751550 | 3565 | 3565 | 3565 | 3565 | 2 |
| 523 | 20250211 | 095300 | 552744420 | 3565 | 3565 | 3565 | 3555 | 564 |
| 524 | 20250211 | 095200 | 550739380 | 3555 | 3565 | 3565 | 3555 | 1459 |
| 525 | 20250211 | 095100 | 545552625 | 3560 | 3565 | 3565 | 3555 | 12 |
| 526 | 20250211 | 095000 | 545509905 | 3555 | 3565 | 3565 | 3555 | 3 |
| 527 | 20250211 | 094900 | 545499220 | 3550 | 3560 | 3560 | 3550 | 20 |
| 528 | 20250211 | 094800 | 545428030 | 3545 | 3555 | 3565 | 3545 | 3180 |
| 529 | 20250211 | 094700 | 534150020 | 3555 | 3555 | 3555 | 3555 | 34 |
| 530 | 20250211 | 094600 | 534029150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 531 | 20250211 | 094500 | 534029150 | 3545 | 3545 | 3545 | 3545 | 596 |
| 532 | 20250211 | 094400 | 531916330 | 3565 | 3555 | 3565 | 3550 | 1686 |
| 533 | 20250211 | 094300 | 525930970 | 3565 | 3560 | 3565 | 3560 | 81 |
| 534 | 20250211 | 094200 | 525642605 | 3560 | 3550 | 3560 | 3550 | 10209 |
| 535 | 20250211 | 094100 | 489300225 | 3550 | 3550 | 3560 | 3550 | 3578 |
| 536 | 20250211 | 094000 | 476598315 | 3550 | 3550 | 3550 | 3550 | 1690 |
| 537 | 20250211 | 093900 | 470598815 | 3550 | 3550 | 3560 | 3550 | 4195 |
| 538 | 20250211 | 093800 | 455705825 | 3550 | 3555 | 3555 | 3550 | 816 |
| 539 | 20250211 | 093700 | 452806600 | 3565 | 3560 | 3565 | 3560 | 63 |
| 540 | 20250211 | 093600 | 452582170 | 3550 | 3560 | 3565 | 3550 | 2862 |
| 541 | 20250211 | 093500 | 442416650 | 3565 | 3560 | 3565 | 3555 | 502 |
| 542 | 20250211 | 093400 | 440630370 | 3565 | 3560 | 3565 | 3560 | 401 |
| 543 | 20250211 | 093300 | 439202805 | 3550 | 3555 | 3555 | 3550 | 2327 |
| 544 | 20250211 | 093200 | 430933725 | 3550 | 3550 | 3550 | 3550 | 1021 |
| 545 | 20250211 | 093100 | 427309175 | 3550 | 3555 | 3555 | 3550 | 366 |
| 546 | 20250211 | 093000 | 426008320 | 3560 | 3560 | 3560 | 3560 | 201 |
| 547 | 20250211 | 092900 | 425292760 | 3550 | 3555 | 3560 | 3550 | 2225 |
| 548 | 20250211 | 092800 | 417385680 | 3550 | 3550 | 3560 | 3550 | 99 |
| 549 | 20250211 | 092700 | 417034210 | 3560 | 3550 | 3570 | 3545 | 6012 |
| 550 | 20250211 | 092600 | 395691440 | 3550 | 3550 | 3550 | 3550 | 442 |
| 551 | 20250211 | 092500 | 394122340 | 3550 | 3550 | 3550 | 3545 | 46 |
| 552 | 20250211 | 092400 | 393959045 | 3545 | 3545 | 3550 | 3545 | 300 |
| 553 | 20250211 | 092300 | 392895440 | 3530 | 3540 | 3550 | 3530 | 4014 |
| 554 | 20250211 | 092200 | 378713015 | 3540 | 3545 | 3545 | 3535 | 4332 |
| 555 | 20250211 | 092100 | 363369410 | 3545 | 3550 | 3555 | 3545 | 2241 |
| 556 | 20250211 | 092000 | 355412920 | 3545 | 3570 | 3570 | 3545 | 9100 |
| 557 | 20250211 | 091900 | 323030730 | 3570 | 3580 | 3580 | 3570 | 10 |
| 558 | 20250211 | 091800 | 322995000 | 3560 | 3565 | 3570 | 3560 | 24111 |
| 559 | 20250211 | 091700 | 237112295 | 3565 | 3580 | 3580 | 3565 | 66 |
| 560 | 20250211 | 091600 | 236876725 | 3560 | 3560 | 3560 | 3560 | 328 |
| 561 | 20250211 | 091500 | 235709045 | 3560 | 3560 | 3560 | 3560 | 2047 |
| 562 | 20250211 | 091400 | 228421725 | 3560 | 3560 | 3570 | 3560 | 4277 |
| 563 | 20250211 | 091300 | 213193815 | 3560 | 3580 | 3580 | 3560 | 7319 |
| 564 | 20250211 | 091200 | 187108630 | 3580 | 3580 | 3580 | 3580 | 8520 |
| 565 | 20250211 | 091100 | 156607030 | 3580 | 3590 | 3590 | 3580 | 1775 |
| 566 | 20250211 | 091000 | 150243785 | 3590 | 3570 | 3590 | 3570 | 2637 |
| 567 | 20250211 | 090900 | 140807045 | 3570 | 3570 | 3570 | 3570 | 0 |
| 568 | 20250211 | 090800 | 140807045 | 3570 | 3570 | 3575 | 3570 | 2189 |
| 569 | 20250211 | 090700 | 132986810 | 3570 | 3575 | 3575 | 3560 | 6924 |
| 570 | 20250211 | 090600 | 108290270 | 3575 | 3585 | 3585 | 3575 | 2784 |
| 571 | 20250211 | 090500 | 98333480 | 3575 | 3585 | 3585 | 3575 | 1366 |
| 572 | 20250211 | 090400 | 93449970 | 3585 | 3575 | 3585 | 3570 | 5281 |
| 573 | 20250211 | 090300 | 74582765 | 3575 | 3580 | 3580 | 3575 | 3460 |
| 574 | 20250211 | 090200 | 62210575 | 3575 | 3590 | 3590 | 3575 | 205 |
| 575 | 20250211 | 090100 | 61475875 | 3570 | 3585 | 3590 | 3570 | 5304 |
| 576 | 20250211 | 090000 | 42481800 | 3590 | 3585 | 3615 | 3585 | 11848 |