31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 193100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 30794 |
| 3 | 20250211 | 193000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20250211 | 192900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20250211 | 192800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20250211 | 192700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20250211 | 192600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20250211 | 192500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20250211 | 192400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20250211 | 192300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20250211 | 192200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20250211 | 192100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20250211 | 192000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20250211 | 191900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20250211 | 191800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20250211 | 191700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20250211 | 191600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20250211 | 191500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20250211 | 191400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20250211 | 191300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20250211 | 191200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20250211 | 191100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20250211 | 191000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20250211 | 190900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20250211 | 190800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20250211 | 190700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20250211 | 190600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20250211 | 190500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20250211 | 190400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20250211 | 190300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20250211 | 190200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20250211 | 190100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 30794 |
| 33 | 20250211 | 190000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20250211 | 185900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20250211 | 185800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20250211 | 185700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20250211 | 185600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20250211 | 185500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20250211 | 185400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20250211 | 185300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20250211 | 185200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20250211 | 185100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20250211 | 185000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20250211 | 184900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20250211 | 184800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20250211 | 184700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20250211 | 184600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20250211 | 184500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20250211 | 184400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20250211 | 184300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20250211 | 184200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20250211 | 184100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20250211 | 184000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20250211 | 183900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20250211 | 183800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20250211 | 183700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20250211 | 183600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20250211 | 183500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20250211 | 183400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20250211 | 183300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20250211 | 183200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20250211 | 183100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 30794 |
| 63 | 20250211 | 183000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20250211 | 182900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20250211 | 182800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20250211 | 182700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20250211 | 182600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20250211 | 182500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20250211 | 182400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20250211 | 182300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20250211 | 182200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20250211 | 182100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20250211 | 182000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20250211 | 181900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20250211 | 181800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20250211 | 181700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20250211 | 181600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20250211 | 181500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20250211 | 181400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20250211 | 181300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20250211 | 181200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20250211 | 181100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20250211 | 181000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20250211 | 180900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20250211 | 180800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20250211 | 180700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20250211 | 180600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20250211 | 180500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20250211 | 180400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20250211 | 180300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20250211 | 180200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20250211 | 180100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 30794 |
| 93 | 20250211 | 180000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20250211 | 175900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20250211 | 175800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20250211 | 175700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20250211 | 175600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20250211 | 175500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20250211 | 175400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20250211 | 175300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20250211 | 175200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20250211 | 175100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20250211 | 175000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20250211 | 174900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20250211 | 174800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20250211 | 174700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20250211 | 174600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20250211 | 174500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20250211 | 174400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20250211 | 174300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20250211 | 174200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20250211 | 174100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20250211 | 174000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20250211 | 173900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20250211 | 173800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20250211 | 173700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20250211 | 173600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20250211 | 173500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20250211 | 173400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20250211 | 173300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20250211 | 173200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20250211 | 173100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 30794 |
| 123 | 20250211 | 173000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20250211 | 172900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20250211 | 172800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20250211 | 172700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20250211 | 172600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20250211 | 172500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20250211 | 172400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20250211 | 172300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20250211 | 172200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20250211 | 172100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20250211 | 172000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20250211 | 171900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20250211 | 171800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20250211 | 171700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20250211 | 171600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20250211 | 171500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20250211 | 171400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20250211 | 171300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20250211 | 171200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20250211 | 171100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20250211 | 171000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20250211 | 170900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20250211 | 170800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20250211 | 170700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20250211 | 170600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20250211 | 170500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20250211 | 170400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20250211 | 170300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20250211 | 170200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20250211 | 170100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 30794 |
| 153 | 20250211 | 170000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20250211 | 165900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20250211 | 165800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20250211 | 165700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20250211 | 165600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20250211 | 165500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20250211 | 165400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20250211 | 165300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20250211 | 165200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20250211 | 165100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20250211 | 165000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20250211 | 164900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20250211 | 164800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20250211 | 164700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20250211 | 164600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20250211 | 164500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20250211 | 164400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20250211 | 164300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20250211 | 164200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20250211 | 164100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20250211 | 164000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20250211 | 163900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20250211 | 163800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20250211 | 163700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20250211 | 163600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20250211 | 163500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20250211 | 163400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20250211 | 163300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20250211 | 163200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20250211 | 163100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 30794 |
| 183 | 20250211 | 163000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 184 | 20250211 | 162900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 185 | 20250211 | 162800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 186 | 20250211 | 162700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 187 | 20250211 | 162600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 188 | 20250211 | 162500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 189 | 20250211 | 162400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 190 | 20250211 | 162300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 191 | 20250211 | 162200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 192 | 20250211 | 162100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 193 | 20250211 | 162000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 194 | 20250211 | 161900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 195 | 20250211 | 161800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 196 | 20250211 | 161700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 197 | 20250211 | 161600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 198 | 20250211 | 161500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 199 | 20250211 | 161400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 200 | 20250211 | 161300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 201 | 20250211 | 161200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 202 | 20250211 | 161100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 203 | 20250211 | 161000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 204 | 20250211 | 160900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 205 | 20250211 | 160800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 206 | 20250211 | 160700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 207 | 20250211 | 160600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 208 | 20250211 | 160500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 209 | 20250211 | 160400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 210 | 20250211 | 160300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 211 | 20250211 | 160200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 212 | 20250211 | 160100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 30794 |
| 213 | 20250211 | 160000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 214 | 20250211 | 155900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 215 | 20250211 | 155800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 216 | 20250211 | 155700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 217 | 20250211 | 155600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 218 | 20250211 | 155500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 219 | 20250211 | 155400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 220 | 20250211 | 155300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 221 | 20250211 | 155200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 222 | 20250211 | 155100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 223 | 20250211 | 155000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 224 | 20250211 | 154900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 225 | 20250211 | 154800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 226 | 20250211 | 154700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 227 | 20250211 | 154600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 228 | 20250211 | 154500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 229 | 20250211 | 154400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 230 | 20250211 | 154300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 231 | 20250211 | 154200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 232 | 20250211 | 154100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 233 | 20250211 | 154000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 234 | 20250211 | 153900 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 235 | 20250211 | 153800 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 236 | 20250211 | 153700 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 237 | 20250211 | 153600 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 238 | 20250211 | 153500 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 239 | 20250211 | 153400 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 240 | 20250211 | 153300 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 241 | 20250211 | 153200 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 0 |
| 242 | 20250211 | 153100 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 30794 |
| 243 | 20250211 | 153000 | 3278889305 | 3440 | 3440 | 3440 | 3440 | 30794 |
| 244 | 20250211 | 152900 | 3172957945 | 3445 | 3445 | 3445 | 3445 | 0 |
| 245 | 20250211 | 152800 | 3172957945 | 3445 | 3445 | 3445 | 3445 | 0 |
| 246 | 20250211 | 152700 | 3172957945 | 3445 | 3445 | 3445 | 3445 | 0 |
| 247 | 20250211 | 152600 | 3172957945 | 3445 | 3445 | 3445 | 3445 | 0 |
| 248 | 20250211 | 152500 | 3172957945 | 3445 | 3445 | 3445 | 3445 | 0 |
| 249 | 20250211 | 152400 | 3172957945 | 3445 | 3445 | 3445 | 3445 | 0 |
| 250 | 20250211 | 152300 | 3172957945 | 3445 | 3445 | 3445 | 3445 | 0 |
| 251 | 20250211 | 152200 | 3172957945 | 3445 | 3445 | 3445 | 3445 | 0 |
| 252 | 20250211 | 152100 | 3172957945 | 3445 | 3445 | 3445 | 3445 | 0 |
| 253 | 20250211 | 152000 | 3172957945 | 3445 | 3445 | 3445 | 3445 | 0 |
| 254 | 20250211 | 151900 | 3172957945 | 3445 | 3440 | 3445 | 3435 | 11773 |
| 255 | 20250211 | 151800 | 3132422540 | 3440 | 3445 | 3445 | 3435 | 7804 |
| 256 | 20250211 | 151700 | 3105546445 | 3440 | 3435 | 3445 | 3435 | 5422 |
| 257 | 20250211 | 151600 | 3086885800 | 3435 | 3435 | 3445 | 3435 | 3295 |
| 258 | 20250211 | 151500 | 3075561405 | 3440 | 3445 | 3445 | 3435 | 2090 |
| 259 | 20250211 | 151400 | 3068373740 | 3445 | 3445 | 3450 | 3435 | 7885 |
| 260 | 20250211 | 151300 | 3041242045 | 3445 | 3445 | 3450 | 3440 | 16903 |
| 261 | 20250211 | 151200 | 2983030965 | 3445 | 3440 | 3445 | 3435 | 12541 |
| 262 | 20250211 | 151100 | 2939875245 | 3440 | 3440 | 3440 | 3435 | 10268 |
| 263 | 20250211 | 151000 | 2904579855 | 3440 | 3440 | 3440 | 3435 | 7316 |
| 264 | 20250211 | 150900 | 2879413665 | 3435 | 3435 | 3440 | 3430 | 9395 |
| 265 | 20250211 | 150800 | 2847138685 | 3435 | 3430 | 3435 | 3430 | 10980 |
| 266 | 20250211 | 150700 | 2809425000 | 3430 | 3430 | 3430 | 3425 | 8194 |
| 267 | 20250211 | 150600 | 2781319845 | 3430 | 3430 | 3430 | 3425 | 8000 |
| 268 | 20250211 | 150500 | 2753889410 | 3425 | 3430 | 3430 | 3425 | 4985 |
| 269 | 20250211 | 150400 | 2736793480 | 3425 | 3430 | 3430 | 3425 | 8558 |
| 270 | 20250211 | 150300 | 2707460860 | 3430 | 3430 | 3430 | 3425 | 4955 |
| 271 | 20250211 | 150200 | 2690465970 | 3430 | 3420 | 3430 | 3420 | 9442 |
| 272 | 20250211 | 150100 | 2658086060 | 3425 | 3425 | 3430 | 3420 | 4634 |
| 273 | 20250211 | 150000 | 2642210050 | 3425 | 3420 | 3425 | 3410 | 5018 |
| 274 | 20250211 | 145900 | 2625055070 | 3420 | 3425 | 3425 | 3420 | 6962 |
| 275 | 20250211 | 145800 | 2601242225 | 3425 | 3420 | 3425 | 3420 | 6151 |
| 276 | 20250211 | 145700 | 2580188915 | 3420 | 3420 | 3425 | 3420 | 2807 |
| 277 | 20250211 | 145600 | 2570580675 | 3420 | 3425 | 3430 | 3420 | 5664 |
| 278 | 20250211 | 145500 | 2551189340 | 3425 | 3425 | 3425 | 3415 | 3523 |
| 279 | 20250211 | 145400 | 2539137345 | 3420 | 3425 | 3425 | 3415 | 3320 |
| 280 | 20250211 | 145300 | 2527766525 | 3425 | 3425 | 3425 | 3420 | 3961 |
| 281 | 20250211 | 145200 | 2514201820 | 3425 | 3415 | 3425 | 3415 | 3999 |
| 282 | 20250211 | 145100 | 2500525695 | 3415 | 3410 | 3415 | 3405 | 5 |
| 283 | 20250211 | 145000 | 2500508645 | 3420 | 3405 | 3420 | 3405 | 1166 |
| 284 | 20250211 | 144900 | 2496528570 | 3405 | 3410 | 3415 | 3405 | 1826 |
| 285 | 20250211 | 144800 | 2490301915 | 3415 | 3415 | 3415 | 3415 | 2339 |
| 286 | 20250211 | 144700 | 2482314230 | 3415 | 3420 | 3420 | 3415 | 20 |
| 287 | 20250211 | 144600 | 2482245910 | 3415 | 3420 | 3420 | 3415 | 324 |
| 288 | 20250211 | 144500 | 2481139340 | 3415 | 3415 | 3420 | 3415 | 331 |
| 289 | 20250211 | 144400 | 2480008925 | 3415 | 3410 | 3415 | 3405 | 8725 |
| 290 | 20250211 | 144300 | 2450291675 | 3410 | 3415 | 3415 | 3410 | 231 |
| 291 | 20250211 | 144200 | 2449502980 | 3415 | 3410 | 3420 | 3410 | 72 |
| 292 | 20250211 | 144100 | 2449257115 | 3410 | 3415 | 3420 | 3410 | 2980 |
| 293 | 20250211 | 144000 | 2439085855 | 3410 | 3420 | 3420 | 3410 | 987 |
| 294 | 20250211 | 143900 | 2435714830 | 3420 | 3420 | 3425 | 3420 | 2783 |
| 295 | 20250211 | 143800 | 2426196835 | 3420 | 3420 | 3420 | 3420 | 228 |
| 296 | 20250211 | 143700 | 2425417075 | 3415 | 3420 | 3420 | 3415 | 1532 |
| 297 | 20250211 | 143600 | 2420182485 | 3420 | 3425 | 3425 | 3420 | 2435 |
| 298 | 20250211 | 143500 | 2411853660 | 3420 | 3425 | 3425 | 3420 | 430 |
| 299 | 20250211 | 143400 | 2410381155 | 3425 | 3425 | 3425 | 3420 | 533 |
| 300 | 20250211 | 143300 | 2408558265 | 3420 | 3425 | 3425 | 3420 | 3368 |
| 301 | 20250211 | 143200 | 2397038585 | 3425 | 3420 | 3425 | 3420 | 1420 |
| 302 | 20250211 | 143100 | 2392175160 | 3425 | 3420 | 3425 | 3420 | 375 |
| 303 | 20250211 | 143000 | 2390890815 | 3425 | 3425 | 3425 | 3420 | 283 |
| 304 | 20250211 | 142900 | 2389921680 | 3420 | 3420 | 3425 | 3420 | 544 |
| 305 | 20250211 | 142800 | 2388058495 | 3420 | 3425 | 3425 | 3420 | 987 |
| 306 | 20250211 | 142700 | 2384678735 | 3425 | 3420 | 3425 | 3420 | 24 |
| 307 | 20250211 | 142600 | 2384596650 | 3425 | 3430 | 3430 | 3420 | 4293 |
| 308 | 20250211 | 142500 | 2369893350 | 3425 | 3425 | 3425 | 3420 | 1072 |
| 309 | 20250211 | 142400 | 2366221810 | 3425 | 3420 | 3425 | 3420 | 1416 |
| 310 | 20250211 | 142300 | 2361372100 | 3425 | 3425 | 3425 | 3420 | 754 |
| 311 | 20250211 | 142200 | 2358789815 | 3425 | 3425 | 3430 | 3420 | 1448 |
| 312 | 20250211 | 142100 | 2353829235 | 3425 | 3420 | 3430 | 3420 | 1590 |
| 313 | 20250211 | 142000 | 2348384465 | 3420 | 3425 | 3430 | 3420 | 4375 |
| 314 | 20250211 | 141900 | 2333417215 | 3420 | 3425 | 3425 | 3420 | 463 |
| 315 | 20250211 | 141800 | 2331833700 | 3425 | 3425 | 3430 | 3420 | 2012 |
| 316 | 20250211 | 141700 | 2324945370 | 3420 | 3415 | 3425 | 3415 | 1715 |
| 317 | 20250211 | 141600 | 2319073690 | 3415 | 3430 | 3430 | 3415 | 778 |
| 318 | 20250211 | 141500 | 2316410265 | 3430 | 3425 | 3430 | 3415 | 6571 |
| 319 | 20250211 | 141400 | 2293948860 | 3425 | 3425 | 3425 | 3420 | 1046 |
| 320 | 20250211 | 141300 | 2290367620 | 3430 | 3430 | 3435 | 3430 | 1049 |
| 321 | 20250211 | 141200 | 2286769500 | 3430 | 3435 | 3435 | 3430 | 472 |
| 322 | 20250211 | 141100 | 2285149030 | 3430 | 3430 | 3435 | 3430 | 7557 |
| 323 | 20250211 | 141000 | 2259225120 | 3435 | 3425 | 3435 | 3425 | 4842 |
| 324 | 20250211 | 140900 | 2242614130 | 3425 | 3430 | 3430 | 3425 | 735 |
| 325 | 20250211 | 140800 | 2240093460 | 3425 | 3430 | 3430 | 3425 | 1401 |
| 326 | 20250211 | 140700 | 2235288095 | 3430 | 3430 | 3430 | 3425 | 3026 |
| 327 | 20250211 | 140600 | 2224909835 | 3435 | 3435 | 3435 | 3435 | 429 |
| 328 | 20250211 | 140500 | 2223436220 | 3430 | 3435 | 3435 | 3430 | 2318 |
| 329 | 20250211 | 140400 | 2215480485 | 3435 | 3435 | 3435 | 3430 | 1199 |
| 330 | 20250211 | 140300 | 2211365525 | 3435 | 3435 | 3440 | 3435 | 5079 |
| 331 | 20250211 | 140200 | 2193908220 | 3440 | 3430 | 3440 | 3430 | 14684 |
| 332 | 20250211 | 140100 | 2143472665 | 3430 | 3425 | 3430 | 3410 | 17259 |
| 333 | 20250211 | 140000 | 2084336085 | 3425 | 3415 | 3425 | 3415 | 21973 |
| 334 | 20250211 | 135900 | 2009214600 | 3410 | 3410 | 3415 | 3405 | 652 |
| 335 | 20250211 | 135800 | 2006991350 | 3410 | 3410 | 3410 | 3410 | 812 |
| 336 | 20250211 | 135700 | 2004222430 | 3410 | 3410 | 3410 | 3405 | 1204 |
| 337 | 20250211 | 135600 | 2000117585 | 3410 | 3410 | 3415 | 3410 | 476 |
| 338 | 20250211 | 135500 | 1998494375 | 3415 | 3410 | 3415 | 3410 | 2545 |
| 339 | 20250211 | 135400 | 1989810675 | 3410 | 3415 | 3415 | 3410 | 2534 |
| 340 | 20250211 | 135300 | 1981159035 | 3410 | 3415 | 3415 | 3410 | 826 |
| 341 | 20250211 | 135200 | 1978341975 | 3410 | 3395 | 3415 | 3395 | 28618 |
| 342 | 20250211 | 135100 | 1880800015 | 3395 | 3400 | 3400 | 3390 | 1024 |
| 343 | 20250211 | 135000 | 1877321315 | 3400 | 3400 | 3400 | 3395 | 655 |
| 344 | 20250211 | 134900 | 1875096820 | 3400 | 3400 | 3400 | 3395 | 92 |
| 345 | 20250211 | 134800 | 1874784030 | 3400 | 3395 | 3400 | 3395 | 81 |
| 346 | 20250211 | 134700 | 1874508940 | 3395 | 3400 | 3400 | 3395 | 515 |
| 347 | 20250211 | 134600 | 1872760455 | 3395 | 3395 | 3395 | 3395 | 46 |
| 348 | 20250211 | 134500 | 1872604285 | 3395 | 3395 | 3395 | 3395 | 13 |
| 349 | 20250211 | 134400 | 1872560150 | 3395 | 3395 | 3400 | 3390 | 8288 |
| 350 | 20250211 | 134300 | 1844433545 | 3395 | 3390 | 3395 | 3390 | 79 |
| 351 | 20250211 | 134200 | 1844165640 | 3390 | 3390 | 3390 | 3390 | 11 |
| 352 | 20250211 | 134100 | 1844128350 | 3390 | 3390 | 3395 | 3390 | 196 |
| 353 | 20250211 | 134000 | 1843463160 | 3390 | 3395 | 3395 | 3390 | 96 |
| 354 | 20250211 | 133900 | 1843137425 | 3390 | 3395 | 3395 | 3390 | 152 |
| 355 | 20250211 | 133800 | 1842621390 | 3390 | 3390 | 3390 | 3390 | 25 |
| 356 | 20250211 | 133700 | 1842536640 | 3395 | 3390 | 3395 | 3390 | 77 |
| 357 | 20250211 | 133600 | 1842275460 | 3390 | 3395 | 3395 | 3390 | 1415 |
| 358 | 20250211 | 133500 | 1837471545 | 3395 | 3405 | 3405 | 3395 | 2322 |
| 359 | 20250211 | 133400 | 1829579410 | 3400 | 3400 | 3400 | 3400 | 91 |
| 360 | 20250211 | 133300 | 1829270010 | 3400 | 3400 | 3400 | 3400 | 1152 |
| 361 | 20250211 | 133200 | 1825353210 | 3400 | 3400 | 3400 | 3400 | 26 |
| 362 | 20250211 | 133100 | 1825264810 | 3400 | 3400 | 3405 | 3400 | 88 |
| 363 | 20250211 | 133000 | 1824965465 | 3400 | 3400 | 3405 | 3400 | 148 |
| 364 | 20250211 | 132900 | 1824462015 | 3405 | 3405 | 3405 | 3405 | 1120 |
| 365 | 20250211 | 132800 | 1820648415 | 3405 | 3400 | 3405 | 3400 | 22 |
| 366 | 20250211 | 132700 | 1820573565 | 3400 | 3400 | 3405 | 3400 | 505 |
| 367 | 20250211 | 132600 | 1818855715 | 3400 | 3400 | 3400 | 3400 | 116 |
| 368 | 20250211 | 132500 | 1818461315 | 3400 | 3400 | 3400 | 3400 | 133 |
| 369 | 20250211 | 132400 | 1818009115 | 3400 | 3395 | 3400 | 3395 | 1766 |
| 370 | 20250211 | 132300 | 1812004725 | 3400 | 3400 | 3400 | 3395 | 801 |
| 371 | 20250211 | 132200 | 1809282790 | 3400 | 3400 | 3400 | 3395 | 7150 |
| 372 | 20250211 | 132100 | 1784972800 | 3400 | 3395 | 3400 | 3395 | 887 |
| 373 | 20250211 | 132000 | 1781958935 | 3395 | 3395 | 3395 | 3395 | 1329 |
| 374 | 20250211 | 131900 | 1777446980 | 3395 | 3400 | 3400 | 3395 | 115 |
| 375 | 20250211 | 131800 | 1777056055 | 3395 | 3400 | 3400 | 3395 | 1497 |
| 376 | 20250211 | 131700 | 1771971995 | 3400 | 3400 | 3400 | 3400 | 322 |
| 377 | 20250211 | 131600 | 1770877195 | 3405 | 3405 | 3405 | 3400 | 380 |
| 378 | 20250211 | 131500 | 1769584890 | 3405 | 3400 | 3405 | 3400 | 2314 |
| 379 | 20250211 | 131400 | 1761717285 | 3400 | 3400 | 3400 | 3400 | 35 |
| 380 | 20250211 | 131300 | 1761598285 | 3400 | 3400 | 3400 | 3400 | 642 |
| 381 | 20250211 | 131200 | 1759415485 | 3400 | 3400 | 3400 | 3400 | 1694 |
| 382 | 20250211 | 131100 | 1753655885 | 3400 | 3400 | 3400 | 3400 | 2 |
| 383 | 20250211 | 131000 | 1753649085 | 3405 | 3400 | 3405 | 3400 | 659 |
| 384 | 20250211 | 130900 | 1751408255 | 3400 | 3400 | 3405 | 3400 | 120 |
| 385 | 20250211 | 130800 | 1751000230 | 3405 | 3400 | 3405 | 3400 | 3710 |
| 386 | 20250211 | 130700 | 1738385285 | 3405 | 3400 | 3405 | 3400 | 1380 |
| 387 | 20250211 | 130600 | 1733692915 | 3400 | 3400 | 3405 | 3400 | 752 |
| 388 | 20250211 | 130500 | 1731135380 | 3400 | 3400 | 3405 | 3400 | 26 |
| 389 | 20250211 | 130400 | 1731046970 | 3400 | 3405 | 3405 | 3400 | 124 |
| 390 | 20250211 | 130300 | 1730625155 | 3405 | 3400 | 3405 | 3400 | 9 |
| 391 | 20250211 | 130200 | 1730594550 | 3405 | 3405 | 3405 | 3405 | 756 |
| 392 | 20250211 | 130100 | 1728020370 | 3410 | 3410 | 3410 | 3405 | 3035 |
| 393 | 20250211 | 130000 | 1717678695 | 3405 | 3405 | 3410 | 3405 | 12820 |
| 394 | 20250211 | 125900 | 1674019080 | 3400 | 3395 | 3400 | 3395 | 2934 |
| 395 | 20250211 | 125800 | 1664043650 | 3395 | 3400 | 3400 | 3395 | 1226 |
| 396 | 20250211 | 125700 | 1659875620 | 3400 | 3395 | 3400 | 3395 | 1180 |
| 397 | 20250211 | 125600 | 1655864225 | 3395 | 3400 | 3400 | 3395 | 260 |
| 398 | 20250211 | 125500 | 1654980595 | 3395 | 3395 | 3395 | 3395 | 532 |
| 399 | 20250211 | 125400 | 1653174455 | 3395 | 3385 | 3395 | 3385 | 7400 |
| 400 | 20250211 | 125300 | 1628073630 | 3390 | 3385 | 3390 | 3385 | 283 |
| 401 | 20250211 | 125200 | 1627115260 | 3385 | 3390 | 3390 | 3385 | 1539 |
| 402 | 20250211 | 125100 | 1621905600 | 3385 | 3385 | 3385 | 3385 | 82 |
| 403 | 20250211 | 125000 | 1621628030 | 3385 | 3385 | 3390 | 3385 | 139 |
| 404 | 20250211 | 124900 | 1621157365 | 3385 | 3385 | 3385 | 3385 | 0 |
| 405 | 20250211 | 124800 | 1621157365 | 3385 | 3385 | 3385 | 3385 | 114 |
| 406 | 20250211 | 124700 | 1620771475 | 3385 | 3385 | 3385 | 3385 | 192 |
| 407 | 20250211 | 124600 | 1620121555 | 3385 | 3385 | 3385 | 3385 | 2 |
| 408 | 20250211 | 124500 | 1620114785 | 3390 | 3385 | 3390 | 3385 | 59 |
| 409 | 20250211 | 124400 | 1619915060 | 3385 | 3385 | 3385 | 3385 | 161 |
| 410 | 20250211 | 124300 | 1619370075 | 3390 | 3390 | 3390 | 3385 | 43 |
| 411 | 20250211 | 124200 | 1619224470 | 3385 | 3390 | 3390 | 3385 | 194 |
| 412 | 20250211 | 124100 | 1618567765 | 3385 | 3385 | 3390 | 3385 | 164 |
| 413 | 20250211 | 124000 | 1618012620 | 3385 | 3385 | 3385 | 3385 | 13 |
| 414 | 20250211 | 123900 | 1617968615 | 3390 | 3390 | 3390 | 3380 | 651 |
| 415 | 20250211 | 123800 | 1615761735 | 3390 | 3380 | 3390 | 3380 | 7513 |
| 416 | 20250211 | 123700 | 1590315435 | 3380 | 3385 | 3385 | 3380 | 8 |
| 417 | 20250211 | 123600 | 1590288360 | 3385 | 3380 | 3385 | 3380 | 3039 |
| 418 | 20250211 | 123500 | 1580016515 | 3380 | 3380 | 3380 | 3380 | 45 |
| 419 | 20250211 | 123400 | 1579864415 | 3380 | 3380 | 3380 | 3380 | 13 |
| 420 | 20250211 | 123300 | 1579820475 | 3380 | 3380 | 3385 | 3380 | 157 |
| 421 | 20250211 | 123200 | 1579289205 | 3385 | 3380 | 3385 | 3380 | 45 |
| 422 | 20250211 | 123100 | 1579137050 | 3380 | 3380 | 3380 | 3380 | 315 |
| 423 | 20250211 | 123000 | 1578072350 | 3380 | 3380 | 3380 | 3380 | 110 |
| 424 | 20250211 | 122900 | 1577700550 | 3380 | 3385 | 3385 | 3380 | 16 |
| 425 | 20250211 | 122800 | 1577646465 | 3380 | 3380 | 3380 | 3380 | 1546 |
| 426 | 20250211 | 122700 | 1572420985 | 3380 | 3380 | 3385 | 3380 | 138 |
| 427 | 20250211 | 122600 | 1571954295 | 3380 | 3380 | 3380 | 3380 | 12 |
| 428 | 20250211 | 122500 | 1571913735 | 3380 | 3380 | 3380 | 3380 | 151 |
| 429 | 20250211 | 122400 | 1571403355 | 3380 | 3380 | 3380 | 3380 | 131 |
| 430 | 20250211 | 122300 | 1570960575 | 3375 | 3375 | 3375 | 3375 | 268 |
| 431 | 20250211 | 122200 | 1570056075 | 3375 | 3375 | 3375 | 3370 | 1068 |
| 432 | 20250211 | 122100 | 1566454165 | 3375 | 3380 | 3380 | 3375 | 1115 |
| 433 | 20250211 | 122000 | 1562689640 | 3380 | 3380 | 3380 | 3380 | 703 |
| 434 | 20250211 | 121900 | 1560313500 | 3380 | 3375 | 3380 | 3375 | 538 |
| 435 | 20250211 | 121800 | 1558495240 | 3375 | 3375 | 3375 | 3375 | 13 |
| 436 | 20250211 | 121700 | 1558451365 | 3375 | 3385 | 3385 | 3375 | 28654 |
| 437 | 20250211 | 121600 | 1461682315 | 3385 | 3385 | 3385 | 3385 | 0 |
| 438 | 20250211 | 121500 | 1461682315 | 3385 | 3385 | 3385 | 3385 | 66 |
| 439 | 20250211 | 121400 | 1461458905 | 3385 | 3385 | 3385 | 3385 | 14 |
| 440 | 20250211 | 121300 | 1461411515 | 3385 | 3385 | 3385 | 3385 | 34 |
| 441 | 20250211 | 121200 | 1461296425 | 3385 | 3385 | 3390 | 3385 | 1015 |
| 442 | 20250211 | 121100 | 1457859000 | 3385 | 3385 | 3390 | 3385 | 31 |
| 443 | 20250211 | 121000 | 1457753990 | 3385 | 3385 | 3390 | 3385 | 637 |
| 444 | 20250211 | 120900 | 1455597395 | 3385 | 3390 | 3390 | 3385 | 492 |
| 445 | 20250211 | 120800 | 1453929680 | 3390 | 3390 | 3390 | 3390 | 602 |
| 446 | 20250211 | 120700 | 1451888900 | 3390 | 3390 | 3390 | 3390 | 32 |
| 447 | 20250211 | 120600 | 1451780420 | 3390 | 3390 | 3395 | 3390 | 189 |
| 448 | 20250211 | 120500 | 1451139545 | 3390 | 3390 | 3390 | 3390 | 1676 |
| 449 | 20250211 | 120400 | 1445457905 | 3390 | 3395 | 3395 | 3390 | 524 |
| 450 | 20250211 | 120300 | 1443678995 | 3395 | 3390 | 3395 | 3390 | 279 |
| 451 | 20250211 | 120200 | 1442732785 | 3390 | 3390 | 3390 | 3390 | 435 |
| 452 | 20250211 | 120100 | 1441258135 | 3390 | 3395 | 3395 | 3390 | 1051 |
| 453 | 20250211 | 120000 | 1437695225 | 3395 | 3390 | 3395 | 3390 | 1369 |
| 454 | 20250211 | 115900 | 1433047665 | 3390 | 3390 | 3390 | 3390 | 1671 |
| 455 | 20250211 | 115800 | 1427382975 | 3390 | 3390 | 3390 | 3390 | 1501 |
| 456 | 20250211 | 115700 | 1422294585 | 3385 | 3385 | 3390 | 3385 | 190 |
| 457 | 20250211 | 115600 | 1421650495 | 3390 | 3390 | 3390 | 3385 | 543 |
| 458 | 20250211 | 115500 | 1419810070 | 3385 | 3385 | 3385 | 3385 | 13 |
| 459 | 20250211 | 115400 | 1419766065 | 3385 | 3390 | 3390 | 3385 | 171 |
| 460 | 20250211 | 115300 | 1419186705 | 3385 | 3385 | 3390 | 3385 | 480 |
| 461 | 20250211 | 115200 | 1417561255 | 3385 | 3385 | 3385 | 3385 | 15 |
| 462 | 20250211 | 115100 | 1417510480 | 3385 | 3380 | 3385 | 3380 | 2752 |
| 463 | 20250211 | 115000 | 1408198015 | 3380 | 3380 | 3380 | 3380 | 24 |
| 464 | 20250211 | 114900 | 1408116895 | 3380 | 3380 | 3380 | 3380 | 229 |
| 465 | 20250211 | 114800 | 1407342875 | 3380 | 3380 | 3380 | 3380 | 501 |
| 466 | 20250211 | 114700 | 1405649495 | 3380 | 3385 | 3385 | 3380 | 19 |
| 467 | 20250211 | 114600 | 1405585240 | 3380 | 3380 | 3380 | 3380 | 36 |
| 468 | 20250211 | 114500 | 1405463560 | 3380 | 3380 | 3385 | 3380 | 455 |
| 469 | 20250211 | 114400 | 1403925610 | 3380 | 3380 | 3385 | 3380 | 14 |
| 470 | 20250211 | 114300 | 1403878285 | 3380 | 3385 | 3385 | 3380 | 24 |
| 471 | 20250211 | 114200 | 1403797110 | 3385 | 3385 | 3385 | 3385 | 5 |
| 472 | 20250211 | 114100 | 1403780185 | 3385 | 3385 | 3385 | 3385 | 168 |
| 473 | 20250211 | 114000 | 1403211505 | 3385 | 3380 | 3390 | 3375 | 1999 |
| 474 | 20250211 | 113900 | 1396455545 | 3380 | 3380 | 3380 | 3380 | 15 |
| 475 | 20250211 | 113800 | 1396404845 | 3380 | 3380 | 3380 | 3375 | 2628 |
| 476 | 20250211 | 113700 | 1387532250 | 3380 | 3380 | 3380 | 3375 | 15 |
| 477 | 20250211 | 113600 | 1387481555 | 3380 | 3380 | 3380 | 3375 | 198 |
| 478 | 20250211 | 113500 | 1386812550 | 3375 | 3380 | 3380 | 3375 | 1825 |
| 479 | 20250211 | 113400 | 1380645080 | 3375 | 3380 | 3380 | 3375 | 526 |
| 480 | 20250211 | 113300 | 1378869510 | 3375 | 3380 | 3380 | 3375 | 57 |
| 481 | 20250211 | 113200 | 1378677085 | 3375 | 3380 | 3380 | 3375 | 2283 |
| 482 | 20250211 | 113100 | 1370971910 | 3375 | 3385 | 3385 | 3375 | 4742 |
| 483 | 20250211 | 113000 | 1354964160 | 3385 | 3380 | 3395 | 3380 | 7464 |
| 484 | 20250211 | 112900 | 1329685585 | 3375 | 3380 | 3380 | 3375 | 1860 |
| 485 | 20250211 | 112800 | 1323399900 | 3380 | 3380 | 3380 | 3380 | 1413 |
| 486 | 20250211 | 112700 | 1318623960 | 3380 | 3380 | 3380 | 3380 | 60 |
| 487 | 20250211 | 112600 | 1318421160 | 3380 | 3380 | 3380 | 3380 | 1 |
| 488 | 20250211 | 112500 | 1318417780 | 3380 | 3380 | 3380 | 3380 | 735 |
| 489 | 20250211 | 112400 | 1315933480 | 3380 | 3385 | 3385 | 3380 | 65 |
| 490 | 20250211 | 112300 | 1315713630 | 3385 | 3375 | 3385 | 3375 | 2587 |
| 491 | 20250211 | 112200 | 1306969570 | 3375 | 3375 | 3375 | 3375 | 112 |
| 492 | 20250211 | 112100 | 1306591570 | 3380 | 3380 | 3380 | 3380 | 0 |
| 493 | 20250211 | 112000 | 1306591570 | 3380 | 3375 | 3380 | 3375 | 299 |
| 494 | 20250211 | 111900 | 1305580955 | 3375 | 3375 | 3375 | 3375 | 79 |
| 495 | 20250211 | 111800 | 1305314330 | 3375 | 3380 | 3380 | 3375 | 16 |
| 496 | 20250211 | 111700 | 1305260265 | 3380 | 3380 | 3380 | 3380 | 1948 |
| 497 | 20250211 | 111600 | 1298676025 | 3380 | 3380 | 3380 | 3375 | 895 |
| 498 | 20250211 | 111500 | 1295650985 | 3375 | 3385 | 3385 | 3375 | 2662 |
| 499 | 20250211 | 111400 | 1286653310 | 3380 | 3385 | 3385 | 3380 | 90 |
| 500 | 20250211 | 111300 | 1286349095 | 3385 | 3385 | 3385 | 3385 | 54 |
| 501 | 20250211 | 111200 | 1286166305 | 3385 | 3385 | 3385 | 3385 | 82 |
| 502 | 20250211 | 111100 | 1285888735 | 3385 | 3380 | 3385 | 3380 | 39 |
| 503 | 20250211 | 111000 | 1285756865 | 3380 | 3380 | 3380 | 3380 | 36 |
| 504 | 20250211 | 110900 | 1285635185 | 3380 | 3380 | 3385 | 3380 | 348 |
| 505 | 20250211 | 110800 | 1284458430 | 3380 | 3380 | 3380 | 3380 | 12 |
| 506 | 20250211 | 110700 | 1284417870 | 3385 | 3380 | 3385 | 3380 | 234 |
| 507 | 20250211 | 110600 | 1283626700 | 3380 | 3380 | 3380 | 3380 | 144 |
| 508 | 20250211 | 110500 | 1283139980 | 3385 | 3385 | 3385 | 3385 | 0 |
| 509 | 20250211 | 110400 | 1283139980 | 3385 | 3380 | 3385 | 3380 | 475 |
| 510 | 20250211 | 110300 | 1281533775 | 3380 | 3385 | 3385 | 3380 | 52 |
| 511 | 20250211 | 110200 | 1281357990 | 3385 | 3380 | 3385 | 3380 | 3523 |
| 512 | 20250211 | 110100 | 1269450180 | 3380 | 3385 | 3385 | 3380 | 272 |
| 513 | 20250211 | 110000 | 1268529470 | 3385 | 3385 | 3385 | 3385 | 15 |
| 514 | 20250211 | 105900 | 1268478695 | 3390 | 3380 | 3390 | 3380 | 188 |
| 515 | 20250211 | 105800 | 1267841840 | 3380 | 3380 | 3380 | 3380 | 52 |
| 516 | 20250211 | 105700 | 1267666080 | 3380 | 3385 | 3390 | 3380 | 1739 |
| 517 | 20250211 | 105600 | 1261778520 | 3380 | 3380 | 3380 | 3380 | 7 |
| 518 | 20250211 | 105500 | 1261754860 | 3380 | 3380 | 3380 | 3380 | 119 |
| 519 | 20250211 | 105400 | 1261352640 | 3385 | 3385 | 3385 | 3385 | 800 |
| 520 | 20250211 | 105300 | 1258644640 | 3385 | 3385 | 3385 | 3380 | 2797 |
| 521 | 20250211 | 105200 | 1249177680 | 3380 | 3380 | 3385 | 3380 | 14 |
| 522 | 20250211 | 105100 | 1249130320 | 3380 | 3380 | 3385 | 3380 | 2051 |
| 523 | 20250211 | 105000 | 1242187940 | 3380 | 3380 | 3385 | 3380 | 9 |
| 524 | 20250211 | 104900 | 1242157510 | 3380 | 3380 | 3380 | 3380 | 33 |
| 525 | 20250211 | 104800 | 1242045970 | 3380 | 3380 | 3380 | 3380 | 103 |
| 526 | 20250211 | 104700 | 1241697830 | 3380 | 3380 | 3380 | 3380 | 16 |
| 527 | 20250211 | 104600 | 1241643750 | 3380 | 3385 | 3385 | 3380 | 18 |
| 528 | 20250211 | 104500 | 1241582880 | 3380 | 3380 | 3385 | 3380 | 13 |
| 529 | 20250211 | 104400 | 1241538930 | 3380 | 3375 | 3380 | 3375 | 97 |
| 530 | 20250211 | 104300 | 1241211080 | 3375 | 3375 | 3380 | 3375 | 29 |
| 531 | 20250211 | 104200 | 1241113190 | 3380 | 3375 | 3380 | 3375 | 343 |
| 532 | 20250211 | 104100 | 1239954050 | 3375 | 3375 | 3380 | 3375 | 95 |
| 533 | 20250211 | 104000 | 1239633400 | 3380 | 3375 | 3385 | 3375 | 127 |
| 534 | 20250211 | 103900 | 1239204145 | 3375 | 3380 | 3385 | 3375 | 1092 |
| 535 | 20250211 | 103800 | 1235512100 | 3380 | 3375 | 3380 | 3375 | 13806 |
| 536 | 20250211 | 103700 | 1188902120 | 3380 | 3375 | 3380 | 3375 | 4435 |
| 537 | 20250211 | 103600 | 1173933990 | 3375 | 3375 | 3380 | 3375 | 10500 |
| 538 | 20250211 | 103500 | 1138496485 | 3380 | 3385 | 3385 | 3380 | 9915 |
| 539 | 20250211 | 103400 | 1104983735 | 3385 | 3385 | 3385 | 3385 | 1955 |
| 540 | 20250211 | 103300 | 1098366060 | 3385 | 3390 | 3390 | 3385 | 29 |
| 541 | 20250211 | 103200 | 1098267890 | 3385 | 3390 | 3390 | 3385 | 746 |
| 542 | 20250211 | 103100 | 1095738970 | 3395 | 3395 | 3395 | 3395 | 0 |
| 543 | 20250211 | 103000 | 1095738970 | 3395 | 3385 | 3400 | 3385 | 10878 |
| 544 | 20250211 | 102900 | 1058797410 | 3385 | 3385 | 3390 | 3385 | 432 |
| 545 | 20250211 | 102800 | 1057333090 | 3385 | 3390 | 3390 | 3385 | 141 |
| 546 | 20250211 | 102700 | 1056855305 | 3390 | 3385 | 3390 | 3385 | 484 |
| 547 | 20250211 | 102600 | 1055215090 | 3385 | 3385 | 3390 | 3385 | 514 |
| 548 | 20250211 | 102500 | 1053475195 | 3385 | 3390 | 3390 | 3385 | 35 |
| 549 | 20250211 | 102400 | 1053356715 | 3390 | 3385 | 3390 | 3385 | 891 |
| 550 | 20250211 | 102300 | 1050338890 | 3390 | 3385 | 3390 | 3385 | 12 |
| 551 | 20250211 | 102200 | 1050298255 | 3385 | 3390 | 3395 | 3385 | 5407 |
| 552 | 20250211 | 102100 | 1031969030 | 3390 | 3395 | 3395 | 3390 | 1656 |
| 553 | 20250211 | 102000 | 1026350135 | 3390 | 3390 | 3395 | 3390 | 368 |
| 554 | 20250211 | 101900 | 1025100800 | 3395 | 3395 | 3395 | 3395 | 100 |
| 555 | 20250211 | 101800 | 1024761300 | 3395 | 3395 | 3395 | 3390 | 4108 |
| 556 | 20250211 | 101700 | 1010815045 | 3400 | 3395 | 3400 | 3395 | 139 |
| 557 | 20250211 | 101600 | 1010342655 | 3395 | 3395 | 3400 | 3395 | 53 |
| 558 | 20250211 | 101500 | 1010162710 | 3395 | 3400 | 3400 | 3395 | 700 |
| 559 | 20250211 | 101400 | 1007782750 | 3400 | 3395 | 3400 | 3395 | 222 |
| 560 | 20250211 | 101300 | 1007027960 | 3395 | 3395 | 3395 | 3395 | 512 |
| 561 | 20250211 | 101200 | 1005289720 | 3395 | 3395 | 3395 | 3395 | 36 |
| 562 | 20250211 | 101100 | 1005167500 | 3395 | 3400 | 3400 | 3395 | 76 |
| 563 | 20250211 | 101000 | 1004909345 | 3400 | 3400 | 3400 | 3395 | 4208 |
| 564 | 20250211 | 100900 | 990622380 | 3400 | 3405 | 3405 | 3400 | 1239 |
| 565 | 20250211 | 100800 | 986408680 | 3405 | 3400 | 3405 | 3395 | 14178 |
| 566 | 20250211 | 100700 | 938213405 | 3400 | 3400 | 3405 | 3400 | 6963 |
| 567 | 20250211 | 100600 | 914532045 | 3400 | 3400 | 3405 | 3400 | 7524 |
| 568 | 20250211 | 100500 | 888950350 | 3395 | 3400 | 3400 | 3395 | 107 |
| 569 | 20250211 | 100400 | 888587040 | 3400 | 3395 | 3400 | 3390 | 10011 |
| 570 | 20250211 | 100300 | 854574690 | 3395 | 3390 | 3395 | 3390 | 1005 |
| 571 | 20250211 | 100200 | 851162725 | 3395 | 3390 | 3395 | 3390 | 6622 |
| 572 | 20250211 | 100100 | 828681040 | 3395 | 3395 | 3395 | 3395 | 107 |
| 573 | 20250211 | 100000 | 828317775 | 3395 | 3390 | 3395 | 3390 | 46 |
| 574 | 20250211 | 095900 | 828161615 | 3390 | 3400 | 3400 | 3390 | 1233 |
| 575 | 20250211 | 095800 | 823977525 | 3400 | 3400 | 3400 | 3395 | 1028 |
| 576 | 20250211 | 095700 | 820482330 | 3400 | 3405 | 3405 | 3400 | 88 |
| 577 | 20250211 | 095600 | 820183125 | 3400 | 3395 | 3400 | 3395 | 511 |
| 578 | 20250211 | 095500 | 818446350 | 3395 | 3390 | 3400 | 3390 | 930 |
| 579 | 20250211 | 095400 | 815284370 | 3390 | 3390 | 3400 | 3390 | 1004 |
| 580 | 20250211 | 095300 | 811870790 | 3400 | 3395 | 3400 | 3395 | 6 |
| 581 | 20250211 | 095200 | 811850395 | 3390 | 3395 | 3395 | 3390 | 3621 |
| 582 | 20250211 | 095100 | 799566410 | 3395 | 3400 | 3400 | 3395 | 4112 |
| 583 | 20250211 | 095000 | 785588115 | 3395 | 3400 | 3405 | 3395 | 610 |
| 584 | 20250211 | 094900 | 783513530 | 3400 | 3400 | 3400 | 3395 | 4568 |
| 585 | 20250211 | 094800 | 767983655 | 3395 | 3395 | 3400 | 3395 | 268 |
| 586 | 20250211 | 094700 | 767073300 | 3395 | 3390 | 3395 | 3390 | 1501 |
| 587 | 20250211 | 094600 | 761977410 | 3390 | 3380 | 3400 | 3380 | 669 |
| 588 | 20250211 | 094500 | 759707170 | 3380 | 3395 | 3400 | 3380 | 5081 |
| 589 | 20250211 | 094400 | 742483630 | 3395 | 3395 | 3400 | 3395 | 12966 |
| 590 | 20250211 | 094300 | 698427345 | 3395 | 3380 | 3395 | 3380 | 975 |
| 591 | 20250211 | 094200 | 695121875 | 3380 | 3375 | 3390 | 3375 | 805 |
| 592 | 20250211 | 094100 | 692395485 | 3375 | 3380 | 3390 | 3375 | 396 |
| 593 | 20250211 | 094000 | 691054135 | 3375 | 3385 | 3390 | 3375 | 779 |
| 594 | 20250211 | 093900 | 688418310 | 3385 | 3385 | 3390 | 3380 | 2022 |
| 595 | 20250211 | 093800 | 681574885 | 3390 | 3390 | 3390 | 3390 | 442 |
| 596 | 20250211 | 093700 | 680076505 | 3390 | 3380 | 3390 | 3365 | 2857 |
| 597 | 20250211 | 093600 | 670418405 | 3385 | 3390 | 3390 | 3360 | 96 |
| 598 | 20250211 | 093500 | 670094575 | 3390 | 3375 | 3390 | 3355 | 6294 |
| 599 | 20250211 | 093400 | 648850475 | 3375 | 3375 | 3375 | 3360 | 1510 |
| 600 | 20250211 | 093300 | 643756645 | 3375 | 3365 | 3375 | 3350 | 10287 |
| 601 | 20250211 | 093200 | 609187785 | 3365 | 3360 | 3370 | 3360 | 1988 |
| 602 | 20250211 | 093100 | 602503485 | 3365 | 3370 | 3370 | 3360 | 443 |
| 603 | 20250211 | 093000 | 601013160 | 3365 | 3370 | 3370 | 3360 | 502 |
| 604 | 20250211 | 092900 | 599322810 | 3370 | 3370 | 3370 | 3360 | 228 |
| 605 | 20250211 | 092800 | 598556460 | 3370 | 3375 | 3375 | 3370 | 247 |
| 606 | 20250211 | 092700 | 597723985 | 3380 | 3375 | 3380 | 3360 | 1759 |
| 607 | 20250211 | 092600 | 591790555 | 3370 | 3355 | 3370 | 3355 | 5071 |
| 608 | 20250211 | 092500 | 574715690 | 3355 | 3355 | 3355 | 3355 | 208 |
| 609 | 20250211 | 092400 | 574017850 | 3360 | 3355 | 3360 | 3355 | 333 |
| 610 | 20250211 | 092300 | 572900390 | 3355 | 3360 | 3360 | 3350 | 2771 |
| 611 | 20250211 | 092200 | 563603445 | 3355 | 3360 | 3365 | 3350 | 20393 |
| 612 | 20250211 | 092100 | 495186935 | 3360 | 3360 | 3360 | 3355 | 5230 |
| 613 | 20250211 | 092000 | 477614255 | 3360 | 3365 | 3365 | 3360 | 1501 |
| 614 | 20250211 | 091900 | 472568825 | 3365 | 3365 | 3365 | 3360 | 4894 |
| 615 | 20250211 | 091800 | 456101515 | 3370 | 3365 | 3370 | 3365 | 993 |
| 616 | 20250211 | 091700 | 452758255 | 3370 | 3375 | 3375 | 3370 | 4639 |
| 617 | 20250211 | 091600 | 437124245 | 3375 | 3380 | 3380 | 3375 | 3820 |
| 618 | 20250211 | 091500 | 424221640 | 3380 | 3380 | 3380 | 3380 | 61 |
| 619 | 20250211 | 091400 | 424015460 | 3380 | 3370 | 3390 | 3370 | 1171 |
| 620 | 20250211 | 091300 | 420055885 | 3375 | 3380 | 3380 | 3375 | 3810 |
| 621 | 20250211 | 091200 | 407191570 | 3380 | 3380 | 3385 | 3380 | 194 |
| 622 | 20250211 | 091100 | 406535350 | 3375 | 3380 | 3380 | 3375 | 3723 |
| 623 | 20250211 | 091000 | 393952375 | 3380 | 3375 | 3380 | 3375 | 4536 |
| 624 | 20250211 | 090900 | 378637225 | 3375 | 3370 | 3375 | 3370 | 72 |
| 625 | 20250211 | 090800 | 378394580 | 3375 | 3370 | 3380 | 3370 | 2392 |
| 626 | 20250211 | 090700 | 370331080 | 3380 | 3375 | 3380 | 3375 | 6510 |
| 627 | 20250211 | 090600 | 348330330 | 3380 | 3370 | 3380 | 3370 | 845 |
| 628 | 20250211 | 090500 | 345481245 | 3375 | 3370 | 3380 | 3365 | 2491 |
| 629 | 20250211 | 090400 | 337081560 | 3365 | 3375 | 3390 | 3365 | 6327 |
| 630 | 20250211 | 090300 | 315740175 | 3375 | 3370 | 3390 | 3370 | 1335 |
| 631 | 20250211 | 090200 | 311223180 | 3390 | 3395 | 3395 | 3375 | 5963 |
| 632 | 20250211 | 090100 | 291076650 | 3380 | 3405 | 3410 | 3370 | 79308 |
| 633 | 20250211 | 090000 | 23364310 | 3415 | 3380 | 3420 | 3380 | 6904 |