34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250210 | 193300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 5687 |
| 3 | 20250210 | 193200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20250210 | 193100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20250210 | 193000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20250210 | 192900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20250210 | 192800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20250210 | 192700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20250210 | 192600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20250210 | 192500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20250210 | 192400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20250210 | 192300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20250210 | 192200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20250210 | 192100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20250210 | 192000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20250210 | 191900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20250210 | 191800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20250210 | 191700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20250210 | 191600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20250210 | 191500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20250210 | 191400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20250210 | 191300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20250210 | 191200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20250210 | 191100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20250210 | 191000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20250210 | 190900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20250210 | 190800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20250210 | 190700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20250210 | 190600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20250210 | 190500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20250210 | 190400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20250210 | 190300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 5687 |
| 33 | 20250210 | 190200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20250210 | 190100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20250210 | 190000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20250210 | 185900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20250210 | 185800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20250210 | 185700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20250210 | 185600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20250210 | 185500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20250210 | 185400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20250210 | 185300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20250210 | 185200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20250210 | 185100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20250210 | 185000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20250210 | 184900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20250210 | 184800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20250210 | 184700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20250210 | 184600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20250210 | 184500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20250210 | 184400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20250210 | 184300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20250210 | 184200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20250210 | 184100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20250210 | 184000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20250210 | 183900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20250210 | 183800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20250210 | 183700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20250210 | 183600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20250210 | 183500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20250210 | 183400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20250210 | 183300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 5687 |
| 63 | 20250210 | 183200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20250210 | 183100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20250210 | 183000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20250210 | 182900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20250210 | 182800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20250210 | 182700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20250210 | 182600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20250210 | 182500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20250210 | 182400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20250210 | 182300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20250210 | 182200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20250210 | 182100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20250210 | 182000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20250210 | 181900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20250210 | 181800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20250210 | 181700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20250210 | 181600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20250210 | 181500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20250210 | 181400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20250210 | 181300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20250210 | 181200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20250210 | 181100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20250210 | 181000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20250210 | 180900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20250210 | 180800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20250210 | 180700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20250210 | 180600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20250210 | 180500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20250210 | 180400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20250210 | 180300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 5687 |
| 93 | 20250210 | 180200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20250210 | 180100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20250210 | 180000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20250210 | 175900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20250210 | 175800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20250210 | 175700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20250210 | 175600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20250210 | 175500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20250210 | 175400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20250210 | 175300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20250210 | 175200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20250210 | 175100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20250210 | 175000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20250210 | 174900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20250210 | 174800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20250210 | 174700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20250210 | 174600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20250210 | 174500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20250210 | 174400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20250210 | 174300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20250210 | 174200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20250210 | 174100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20250210 | 174000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20250210 | 173900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20250210 | 173800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20250210 | 173700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20250210 | 173600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20250210 | 173500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20250210 | 173400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20250210 | 173300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 5687 |
| 123 | 20250210 | 173200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20250210 | 173100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20250210 | 173000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20250210 | 172900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20250210 | 172800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20250210 | 172700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20250210 | 172600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20250210 | 172500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20250210 | 172400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20250210 | 172300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20250210 | 172200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20250210 | 172100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20250210 | 172000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20250210 | 171900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20250210 | 171800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20250210 | 171700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20250210 | 171600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20250210 | 171500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20250210 | 171400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20250210 | 171300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20250210 | 171200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20250210 | 171100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20250210 | 171000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20250210 | 170900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20250210 | 170800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20250210 | 170700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20250210 | 170600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20250210 | 170500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20250210 | 170400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20250210 | 170300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 5687 |
| 153 | 20250210 | 170200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20250210 | 170100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20250210 | 170000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20250210 | 165900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20250210 | 165800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20250210 | 165700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20250210 | 165600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20250210 | 165500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20250210 | 165400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20250210 | 165300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20250210 | 165200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20250210 | 165100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20250210 | 165000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20250210 | 164900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20250210 | 164800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20250210 | 164700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20250210 | 164600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20250210 | 164500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20250210 | 164400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20250210 | 164300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20250210 | 164200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20250210 | 164100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20250210 | 164000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20250210 | 163900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20250210 | 163800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20250210 | 163700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20250210 | 163600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20250210 | 163500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20250210 | 163400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20250210 | 163300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 5687 |
| 183 | 20250210 | 163200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20250210 | 163100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20250210 | 163000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20250210 | 162900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20250210 | 162800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20250210 | 162700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20250210 | 162600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20250210 | 162500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20250210 | 162400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20250210 | 162300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20250210 | 162200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20250210 | 162100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20250210 | 162000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20250210 | 161900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20250210 | 161800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20250210 | 161700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20250210 | 161600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20250210 | 161500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20250210 | 161400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20250210 | 161300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20250210 | 161200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20250210 | 161100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20250210 | 161000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20250210 | 160900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20250210 | 160800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20250210 | 160700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20250210 | 160600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20250210 | 160500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20250210 | 160400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20250210 | 160300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 5687 |
| 213 | 20250210 | 160200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20250210 | 160100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20250210 | 160000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20250210 | 155900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20250210 | 155800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20250210 | 155700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20250210 | 155600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20250210 | 155500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20250210 | 155400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20250210 | 155300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20250210 | 155200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20250210 | 155100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20250210 | 155000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20250210 | 154900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20250210 | 154800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20250210 | 154700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20250210 | 154600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20250210 | 154500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20250210 | 154400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20250210 | 154300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20250210 | 154200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20250210 | 154100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20250210 | 154000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20250210 | 153900 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20250210 | 153800 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20250210 | 153700 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20250210 | 153600 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20250210 | 153500 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20250210 | 153400 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20250210 | 153300 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 5687 |
| 243 | 20250210 | 153200 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20250210 | 153100 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20250210 | 153000 | 14558836900 | 21700 | 21700 | 21700 | 21700 | 5687 |
| 246 | 20250210 | 152900 | 14435429000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20250210 | 152800 | 14435429000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20250210 | 152700 | 14435429000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20250210 | 152600 | 14435429000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20250210 | 152500 | 14435429000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20250210 | 152400 | 14435429000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20250210 | 152300 | 14435429000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20250210 | 152200 | 14435429000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20250210 | 152100 | 14435429000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20250210 | 152000 | 14435429000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20250210 | 151900 | 14435429000 | 21700 | 21650 | 21700 | 21650 | 911 |
| 257 | 20250210 | 151800 | 14415673650 | 21650 | 21650 | 21700 | 21600 | 3406 |
| 258 | 20250210 | 151700 | 14342056450 | 21650 | 21600 | 21650 | 21600 | 1049 |
| 259 | 20250210 | 151600 | 14319387650 | 21650 | 21650 | 21700 | 21650 | 910 |
| 260 | 20250210 | 151500 | 14299685950 | 21650 | 21700 | 21700 | 21650 | 335 |
| 261 | 20250210 | 151400 | 14292426500 | 21700 | 21650 | 21700 | 21600 | 1006 |
| 262 | 20250210 | 151300 | 14270651350 | 21650 | 21700 | 21700 | 21650 | 1216 |
| 263 | 20250210 | 151200 | 14244280200 | 21700 | 21700 | 21750 | 21700 | 1394 |
| 264 | 20250210 | 151100 | 14213976800 | 21700 | 21700 | 21750 | 21700 | 1170 |
| 265 | 20250210 | 151000 | 14188554750 | 21750 | 21650 | 21750 | 21650 | 124 |
| 266 | 20250210 | 150900 | 14185859450 | 21650 | 21650 | 21750 | 21650 | 764 |
| 267 | 20250210 | 150800 | 14169282200 | 21650 | 21600 | 21650 | 21600 | 527 |
| 268 | 20250210 | 150700 | 14157884050 | 21600 | 21600 | 21650 | 21600 | 702 |
| 269 | 20250210 | 150600 | 14142708500 | 21600 | 21550 | 21650 | 21550 | 1461 |
| 270 | 20250210 | 150500 | 14111115500 | 21550 | 21650 | 21650 | 21550 | 3760 |
| 271 | 20250210 | 150400 | 14029938550 | 21650 | 21700 | 21700 | 21600 | 4453 |
| 272 | 20250210 | 150300 | 13933635800 | 21650 | 21700 | 21700 | 21650 | 4539 |
| 273 | 20250210 | 150200 | 13835204950 | 21700 | 21800 | 21800 | 21700 | 4579 |
| 274 | 20250210 | 150100 | 13735558650 | 21800 | 21800 | 21850 | 21800 | 165 |
| 275 | 20250210 | 150000 | 13731961200 | 21850 | 21850 | 21850 | 21800 | 603 |
| 276 | 20250210 | 145900 | 13718789550 | 21800 | 21850 | 21850 | 21800 | 790 |
| 277 | 20250210 | 145800 | 13701566400 | 21850 | 21850 | 21900 | 21850 | 925 |
| 278 | 20250210 | 145700 | 13681351150 | 21850 | 21850 | 21900 | 21850 | 337 |
| 279 | 20250210 | 145600 | 13673983350 | 21900 | 21850 | 21900 | 21850 | 72 |
| 280 | 20250210 | 145500 | 13672407650 | 21850 | 21850 | 21900 | 21850 | 354 |
| 281 | 20250210 | 145400 | 13664672550 | 21900 | 21850 | 21900 | 21850 | 417 |
| 282 | 20250210 | 145300 | 13655560800 | 21800 | 21850 | 21850 | 21800 | 218 |
| 283 | 20250210 | 145200 | 13650802000 | 21800 | 21800 | 21850 | 21800 | 2809 |
| 284 | 20250210 | 145100 | 13589560300 | 21750 | 21750 | 21800 | 21750 | 1223 |
| 285 | 20250210 | 145000 | 13562941100 | 21800 | 21750 | 21800 | 21750 | 1743 |
| 286 | 20250210 | 144900 | 13524976900 | 21750 | 21800 | 21800 | 21750 | 743 |
| 287 | 20250210 | 144800 | 13508803150 | 21800 | 21800 | 21800 | 21750 | 450 |
| 288 | 20250210 | 144700 | 13498998850 | 21800 | 21750 | 21800 | 21750 | 601 |
| 289 | 20250210 | 144600 | 13485926550 | 21800 | 21750 | 21800 | 21750 | 883 |
| 290 | 20250210 | 144500 | 13466703700 | 21750 | 21750 | 21850 | 21750 | 1654 |
| 291 | 20250210 | 144400 | 13430685400 | 21750 | 21800 | 21800 | 21750 | 389 |
| 292 | 20250210 | 144300 | 13422218350 | 21800 | 21800 | 21800 | 21750 | 636 |
| 293 | 20250210 | 144200 | 13408376200 | 21800 | 21800 | 21850 | 21750 | 2449 |
| 294 | 20250210 | 144100 | 13354964300 | 21750 | 21800 | 21800 | 21750 | 5041 |
| 295 | 20250210 | 144000 | 13245167300 | 21800 | 21750 | 21800 | 21750 | 1510 |
| 296 | 20250210 | 143900 | 13212323700 | 21750 | 21750 | 21800 | 21750 | 806 |
| 297 | 20250210 | 143800 | 13194791050 | 21750 | 21800 | 21850 | 21750 | 3944 |
| 298 | 20250210 | 143700 | 13108823550 | 21800 | 21850 | 21900 | 21800 | 2264 |
| 299 | 20250210 | 143600 | 13059412000 | 21800 | 21900 | 21900 | 21800 | 1175 |
| 300 | 20250210 | 143500 | 13033757250 | 21900 | 21850 | 21900 | 21850 | 790 |
| 301 | 20250210 | 143400 | 13016457000 | 21850 | 21850 | 21900 | 21800 | 1441 |
| 302 | 20250210 | 143300 | 12985018400 | 21800 | 21850 | 21850 | 21800 | 918 |
| 303 | 20250210 | 143200 | 12964962000 | 21850 | 21800 | 21850 | 21800 | 2531 |
| 304 | 20250210 | 143100 | 12909726400 | 21850 | 21850 | 21900 | 21800 | 1590 |
| 305 | 20250210 | 143000 | 12874955900 | 21850 | 21850 | 21900 | 21850 | 3347 |
| 306 | 20250210 | 142900 | 12801820650 | 21850 | 21900 | 21950 | 21850 | 778 |
| 307 | 20250210 | 142800 | 12784802350 | 21950 | 22000 | 22000 | 21900 | 1310 |
| 308 | 20250210 | 142700 | 12756110550 | 22000 | 21950 | 22000 | 21900 | 486 |
| 309 | 20250210 | 142600 | 12745449400 | 21950 | 22000 | 22000 | 21950 | 311 |
| 310 | 20250210 | 142500 | 12738619800 | 21950 | 21900 | 21950 | 21900 | 3952 |
| 311 | 20250210 | 142400 | 12652037150 | 21900 | 22050 | 22050 | 21900 | 3869 |
| 312 | 20250210 | 142300 | 12567268200 | 22050 | 22050 | 22050 | 22000 | 389 |
| 313 | 20250210 | 142200 | 12558695850 | 22050 | 22050 | 22050 | 22000 | 255 |
| 314 | 20250210 | 142100 | 12553079700 | 22000 | 22050 | 22100 | 21950 | 8839 |
| 315 | 20250210 | 142000 | 12358746450 | 22050 | 22050 | 22100 | 22050 | 841 |
| 316 | 20250210 | 141900 | 12340197500 | 22100 | 22150 | 22150 | 22050 | 1334 |
| 317 | 20250210 | 141800 | 12310715650 | 22150 | 22150 | 22150 | 22100 | 638 |
| 318 | 20250210 | 141700 | 12296586200 | 22150 | 22100 | 22150 | 22050 | 460 |
| 319 | 20250210 | 141600 | 12286425100 | 22050 | 22100 | 22100 | 22050 | 139 |
| 320 | 20250210 | 141500 | 12283356600 | 22100 | 22100 | 22100 | 22100 | 33 |
| 321 | 20250210 | 141400 | 12282627300 | 22100 | 22100 | 22150 | 22050 | 712 |
| 322 | 20250210 | 141300 | 12266890200 | 22100 | 22100 | 22100 | 22100 | 84 |
| 323 | 20250210 | 141200 | 12265033800 | 22100 | 22050 | 22100 | 22050 | 248 |
| 324 | 20250210 | 141100 | 12259555300 | 22000 | 22050 | 22100 | 22000 | 1166 |
| 325 | 20250210 | 141000 | 12233860950 | 22100 | 22050 | 22100 | 22050 | 124 |
| 326 | 20250210 | 140900 | 12231125400 | 22100 | 22050 | 22100 | 22050 | 140 |
| 327 | 20250210 | 140800 | 12228034350 | 22050 | 22100 | 22100 | 22050 | 262 |
| 328 | 20250210 | 140700 | 12222252750 | 22050 | 22050 | 22100 | 22050 | 966 |
| 329 | 20250210 | 140600 | 12200952400 | 22000 | 22000 | 22050 | 21950 | 416 |
| 330 | 20250210 | 140500 | 12191800250 | 22050 | 22000 | 22050 | 22000 | 2285 |
| 331 | 20250210 | 140400 | 12141528000 | 22000 | 22000 | 22050 | 22000 | 634 |
| 332 | 20250210 | 140300 | 12127553050 | 22000 | 22050 | 22050 | 22000 | 3190 |
| 333 | 20250210 | 140200 | 12057337000 | 22000 | 22100 | 22100 | 22000 | 293 |
| 334 | 20250210 | 140100 | 12050878050 | 22050 | 22050 | 22100 | 22000 | 1262 |
| 335 | 20250210 | 140000 | 12023050350 | 22000 | 22050 | 22100 | 22000 | 2282 |
| 336 | 20250210 | 135900 | 11972766350 | 22050 | 22100 | 22100 | 22050 | 381 |
| 337 | 20250210 | 135800 | 11964364200 | 22100 | 22050 | 22100 | 22050 | 26 |
| 338 | 20250210 | 135700 | 11963790200 | 22050 | 22050 | 22150 | 22050 | 683 |
| 339 | 20250210 | 135600 | 11948713250 | 22050 | 22100 | 22150 | 22050 | 802 |
| 340 | 20250210 | 135500 | 11931005300 | 22100 | 22100 | 22100 | 22050 | 1556 |
| 341 | 20250210 | 135400 | 11896651000 | 22100 | 22150 | 22150 | 22050 | 2405 |
| 342 | 20250210 | 135300 | 11843507950 | 22150 | 22150 | 22150 | 22100 | 2830 |
| 343 | 20250210 | 135200 | 11780951550 | 22200 | 22200 | 22250 | 22150 | 2979 |
| 344 | 20250210 | 135100 | 11714943400 | 22200 | 22200 | 22250 | 22200 | 550 |
| 345 | 20250210 | 135000 | 11702733000 | 22200 | 22250 | 22300 | 22200 | 2714 |
| 346 | 20250210 | 134900 | 11642427100 | 22250 | 22250 | 22250 | 22200 | 996 |
| 347 | 20250210 | 134800 | 11620286100 | 22200 | 22250 | 22250 | 22200 | 908 |
| 348 | 20250210 | 134700 | 11600102350 | 22250 | 22250 | 22250 | 22200 | 331 |
| 349 | 20250210 | 134600 | 11592739950 | 22250 | 22200 | 22250 | 22200 | 1279 |
| 350 | 20250210 | 134500 | 11564308300 | 22200 | 22200 | 22250 | 22200 | 1262 |
| 351 | 20250210 | 134400 | 11536282900 | 22200 | 22250 | 22250 | 22200 | 1430 |
| 352 | 20250210 | 134300 | 11504487350 | 22250 | 22200 | 22250 | 22200 | 150 |
| 353 | 20250210 | 134200 | 11501155550 | 22200 | 22250 | 22250 | 22200 | 288 |
| 354 | 20250210 | 134100 | 11494755950 | 22250 | 22300 | 22300 | 22250 | 2138 |
| 355 | 20250210 | 134000 | 11447113300 | 22350 | 22350 | 22350 | 22300 | 318 |
| 356 | 20250210 | 133900 | 11440009800 | 22300 | 22350 | 22350 | 22300 | 641 |
| 357 | 20250210 | 133800 | 11425685250 | 22350 | 22300 | 22350 | 22250 | 253 |
| 358 | 20250210 | 133700 | 11420042200 | 22300 | 22300 | 22350 | 22300 | 419 |
| 359 | 20250210 | 133600 | 11410698350 | 22250 | 22300 | 22300 | 22250 | 323 |
| 360 | 20250210 | 133500 | 11403509100 | 22350 | 22250 | 22350 | 22250 | 1164 |
| 361 | 20250210 | 133400 | 11377561150 | 22200 | 22300 | 22300 | 22200 | 3293 |
| 362 | 20250210 | 133300 | 11304277350 | 22250 | 22250 | 22300 | 22250 | 3323 |
| 363 | 20250210 | 133200 | 11230336850 | 22300 | 22350 | 22350 | 22300 | 530 |
| 364 | 20250210 | 133100 | 11218517550 | 22350 | 22300 | 22350 | 22250 | 1090 |
| 365 | 20250210 | 133000 | 11194200950 | 22300 | 22300 | 22300 | 22250 | 427 |
| 366 | 20250210 | 132900 | 11184692200 | 22300 | 22300 | 22350 | 22250 | 660 |
| 367 | 20250210 | 132800 | 11169975450 | 22300 | 22300 | 22350 | 22300 | 907 |
| 368 | 20250210 | 132700 | 11149749150 | 22300 | 22250 | 22350 | 22250 | 2464 |
| 369 | 20250210 | 132600 | 11094818450 | 22250 | 22300 | 22350 | 22250 | 1530 |
| 370 | 20250210 | 132500 | 11060707100 | 22350 | 22350 | 22350 | 22300 | 1174 |
| 371 | 20250210 | 132400 | 11034487250 | 22300 | 22350 | 22350 | 22300 | 408 |
| 372 | 20250210 | 132300 | 11025373100 | 22350 | 22350 | 22400 | 22300 | 514 |
| 373 | 20250210 | 132200 | 11013891400 | 22400 | 22350 | 22400 | 22350 | 785 |
| 374 | 20250210 | 132100 | 10996328150 | 22400 | 22400 | 22400 | 22350 | 1037 |
| 375 | 20250210 | 132000 | 10973112100 | 22400 | 22350 | 22400 | 22300 | 699 |
| 376 | 20250210 | 131900 | 10957476250 | 22350 | 22350 | 22400 | 22300 | 1790 |
| 377 | 20250210 | 131800 | 10917466050 | 22350 | 22450 | 22500 | 22350 | 4558 |
| 378 | 20250210 | 131700 | 10815289400 | 22450 | 22500 | 22500 | 22400 | 3002 |
| 379 | 20250210 | 131600 | 10747908450 | 22500 | 22550 | 22550 | 22400 | 19086 |
| 380 | 20250210 | 131500 | 10318410650 | 22550 | 22450 | 22550 | 22400 | 17988 |
| 381 | 20250210 | 131400 | 9913877850 | 22450 | 22300 | 22450 | 22250 | 7284 |
| 382 | 20250210 | 131300 | 9750740850 | 22300 | 22300 | 22300 | 22250 | 418 |
| 383 | 20250210 | 131200 | 9741431150 | 22300 | 22350 | 22350 | 22300 | 2797 |
| 384 | 20250210 | 131100 | 9679056250 | 22350 | 22350 | 22350 | 22300 | 1084 |
| 385 | 20250210 | 131000 | 9654853400 | 22350 | 22350 | 22350 | 22300 | 457 |
| 386 | 20250210 | 130900 | 9644647500 | 22350 | 22350 | 22400 | 22300 | 3306 |
| 387 | 20250210 | 130800 | 9570708200 | 22350 | 22300 | 22350 | 22250 | 1430 |
| 388 | 20250210 | 130700 | 9538791100 | 22300 | 22250 | 22300 | 22200 | 3079 |
| 389 | 20250210 | 130600 | 9470266600 | 22250 | 22250 | 22250 | 22200 | 171 |
| 390 | 20250210 | 130500 | 9466469150 | 22200 | 22250 | 22250 | 22200 | 373 |
| 391 | 20250210 | 130400 | 9458170050 | 22250 | 22250 | 22250 | 22200 | 218 |
| 392 | 20250210 | 130300 | 9453319900 | 22250 | 22250 | 22250 | 22200 | 189 |
| 393 | 20250210 | 130200 | 9449117250 | 22250 | 22300 | 22300 | 22250 | 1907 |
| 394 | 20250210 | 130100 | 9406680200 | 22300 | 22300 | 22300 | 22250 | 911 |
| 395 | 20250210 | 130000 | 9386371750 | 22300 | 22250 | 22300 | 22200 | 320 |
| 396 | 20250210 | 125900 | 9379251150 | 22250 | 22300 | 22300 | 22200 | 3212 |
| 397 | 20250210 | 125800 | 9307803600 | 22300 | 22200 | 22300 | 22200 | 2060 |
| 398 | 20250210 | 125700 | 9261949950 | 22250 | 22200 | 22250 | 22200 | 958 |
| 399 | 20250210 | 125600 | 9240663950 | 22200 | 22200 | 22200 | 22150 | 645 |
| 400 | 20250210 | 125500 | 9226350000 | 22200 | 22150 | 22200 | 22150 | 1755 |
| 401 | 20250210 | 125400 | 9187394300 | 22150 | 22100 | 22150 | 22050 | 3893 |
| 402 | 20250210 | 125300 | 9101297400 | 22050 | 22100 | 22100 | 22050 | 374 |
| 403 | 20250210 | 125200 | 9093038850 | 22100 | 22050 | 22100 | 22050 | 486 |
| 404 | 20250210 | 125100 | 9082315950 | 22050 | 22100 | 22100 | 22050 | 194 |
| 405 | 20250210 | 125000 | 9078031650 | 22100 | 22050 | 22100 | 22050 | 515 |
| 406 | 20250210 | 124900 | 9066664050 | 22050 | 22000 | 22050 | 22000 | 455 |
| 407 | 20250210 | 124800 | 9056631400 | 22000 | 21900 | 22000 | 21900 | 230 |
| 408 | 20250210 | 124700 | 9051577100 | 21950 | 21950 | 21950 | 21900 | 286 |
| 409 | 20250210 | 124600 | 9045303850 | 21950 | 22000 | 22050 | 21950 | 4652 |
| 410 | 20250210 | 124500 | 8943148050 | 22000 | 22050 | 22050 | 22000 | 165 |
| 411 | 20250210 | 124400 | 8939516400 | 22050 | 22050 | 22050 | 22050 | 684 |
| 412 | 20250210 | 124300 | 8924434200 | 22050 | 22050 | 22050 | 22050 | 216 |
| 413 | 20250210 | 124200 | 8919671400 | 22000 | 22050 | 22050 | 22000 | 226 |
| 414 | 20250210 | 124100 | 8914688950 | 22050 | 22000 | 22050 | 22000 | 332 |
| 415 | 20250210 | 124000 | 8907373750 | 22050 | 22050 | 22050 | 22000 | 202 |
| 416 | 20250210 | 123900 | 8902929150 | 22050 | 22050 | 22050 | 22050 | 13 |
| 417 | 20250210 | 123800 | 8902642500 | 22000 | 21950 | 22000 | 21950 | 602 |
| 418 | 20250210 | 123700 | 8889412500 | 21950 | 22050 | 22050 | 21950 | 924 |
| 419 | 20250210 | 123600 | 8869085400 | 22050 | 22000 | 22050 | 22000 | 42 |
| 420 | 20250210 | 123500 | 8868159750 | 22000 | 22050 | 22050 | 22000 | 349 |
| 421 | 20250210 | 123400 | 8860464500 | 22050 | 22000 | 22050 | 22000 | 271 |
| 422 | 20250210 | 123300 | 8854489950 | 22000 | 22050 | 22050 | 22000 | 516 |
| 423 | 20250210 | 123200 | 8843136900 | 22050 | 22050 | 22050 | 22050 | 319 |
| 424 | 20250210 | 123100 | 8836102950 | 22050 | 22000 | 22050 | 22000 | 62 |
| 425 | 20250210 | 123000 | 8834738400 | 22050 | 22000 | 22050 | 22000 | 41 |
| 426 | 20250210 | 122900 | 8833835250 | 22000 | 22050 | 22050 | 22000 | 407 |
| 427 | 20250210 | 122800 | 8824880600 | 22050 | 22050 | 22050 | 22000 | 12 |
| 428 | 20250210 | 122700 | 8824616150 | 22000 | 22050 | 22050 | 22000 | 7 |
| 429 | 20250210 | 122600 | 8824461850 | 22050 | 22050 | 22050 | 22050 | 17 |
| 430 | 20250210 | 122500 | 8824087000 | 22050 | 22000 | 22050 | 22000 | 132 |
| 431 | 20250210 | 122400 | 8821182950 | 22000 | 22000 | 22000 | 22000 | 1065 |
| 432 | 20250210 | 122300 | 8797752950 | 22000 | 22000 | 22000 | 21950 | 118 |
| 433 | 20250210 | 122200 | 8795158250 | 22000 | 21950 | 22000 | 21950 | 183 |
| 434 | 20250210 | 122100 | 8791141250 | 21950 | 22000 | 22000 | 21950 | 214 |
| 435 | 20250210 | 122000 | 8786442400 | 21950 | 22000 | 22000 | 21950 | 130 |
| 436 | 20250210 | 121900 | 8783588650 | 22000 | 22000 | 22000 | 21950 | 25 |
| 437 | 20250210 | 121800 | 8783039300 | 22000 | 21950 | 22000 | 21950 | 39 |
| 438 | 20250210 | 121700 | 8782181350 | 22000 | 22000 | 22000 | 21950 | 243 |
| 439 | 20250210 | 121600 | 8776835950 | 22000 | 21950 | 22000 | 21950 | 218 |
| 440 | 20250210 | 121500 | 8772047450 | 22000 | 21950 | 22000 | 21950 | 124 |
| 441 | 20250210 | 121400 | 8769325150 | 22000 | 22000 | 22000 | 21950 | 140 |
| 442 | 20250210 | 121300 | 8766246300 | 22000 | 22000 | 22000 | 21950 | 234 |
| 443 | 20250210 | 121200 | 8761101800 | 22000 | 22000 | 22000 | 22000 | 158 |
| 444 | 20250210 | 121100 | 8757625800 | 22000 | 22050 | 22050 | 22000 | 121 |
| 445 | 20250210 | 121000 | 8754963050 | 22050 | 22000 | 22050 | 22000 | 97 |
| 446 | 20250210 | 120900 | 8752828900 | 22000 | 22000 | 22000 | 21950 | 169 |
| 447 | 20250210 | 120800 | 8749113400 | 22000 | 22000 | 22000 | 21950 | 146 |
| 448 | 20250210 | 120700 | 8745902100 | 22000 | 22000 | 22000 | 21950 | 324 |
| 449 | 20250210 | 120600 | 8738788250 | 22050 | 22050 | 22050 | 22050 | 154 |
| 450 | 20250210 | 120500 | 8735392550 | 22050 | 22000 | 22050 | 21950 | 182 |
| 451 | 20250210 | 120400 | 8731383850 | 22000 | 22000 | 22000 | 22000 | 1111 |
| 452 | 20250210 | 120300 | 8706941850 | 22000 | 21950 | 22000 | 21950 | 1054 |
| 453 | 20250210 | 120200 | 8683756650 | 22000 | 22050 | 22050 | 22000 | 3523 |
| 454 | 20250210 | 120100 | 8606244200 | 22050 | 22100 | 22100 | 22050 | 514 |
| 455 | 20250210 | 120000 | 8594903200 | 22100 | 22100 | 22100 | 22100 | 12 |
| 456 | 20250210 | 115900 | 8594638000 | 22050 | 22100 | 22100 | 22050 | 178 |
| 457 | 20250210 | 115800 | 8590711700 | 22050 | 22000 | 22050 | 22000 | 187 |
| 458 | 20250210 | 115700 | 8586588400 | 22050 | 22050 | 22050 | 22000 | 186 |
| 459 | 20250210 | 115600 | 8582489450 | 22050 | 22050 | 22100 | 22050 | 410 |
| 460 | 20250210 | 115500 | 8573447750 | 22100 | 22100 | 22100 | 22100 | 4 |
| 461 | 20250210 | 115400 | 8573359350 | 22100 | 22100 | 22100 | 22050 | 209 |
| 462 | 20250210 | 115300 | 8568746500 | 22050 | 22100 | 22100 | 22050 | 770 |
| 463 | 20250210 | 115200 | 8551763800 | 22100 | 22100 | 22100 | 22050 | 75 |
| 464 | 20250210 | 115100 | 8550106900 | 22100 | 22100 | 22100 | 22050 | 427 |
| 465 | 20250210 | 115000 | 8540684200 | 22050 | 22100 | 22100 | 22050 | 95 |
| 466 | 20250210 | 114900 | 8538586150 | 22100 | 22050 | 22100 | 22050 | 82 |
| 467 | 20250210 | 114800 | 8536774850 | 22050 | 22050 | 22100 | 22050 | 181 |
| 468 | 20250210 | 114700 | 8532783350 | 22100 | 22000 | 22100 | 22000 | 246 |
| 469 | 20250210 | 114600 | 8527360350 | 22050 | 22050 | 22050 | 22050 | 34 |
| 470 | 20250210 | 114500 | 8526610650 | 22000 | 22050 | 22050 | 22000 | 2507 |
| 471 | 20250210 | 114400 | 8471419400 | 22050 | 22050 | 22100 | 22050 | 289 |
| 472 | 20250210 | 114300 | 8465045500 | 22050 | 22100 | 22150 | 22050 | 759 |
| 473 | 20250210 | 114200 | 8448275100 | 22100 | 22100 | 22150 | 22100 | 1190 |
| 474 | 20250210 | 114100 | 8421970850 | 22150 | 22150 | 22150 | 22100 | 43 |
| 475 | 20250210 | 114000 | 8421018700 | 22100 | 22100 | 22150 | 22100 | 415 |
| 476 | 20250210 | 113900 | 8411842500 | 22150 | 22150 | 22150 | 22150 | 279 |
| 477 | 20250210 | 113800 | 8405662650 | 22150 | 22100 | 22150 | 22100 | 349 |
| 478 | 20250210 | 113700 | 8397939000 | 22150 | 22100 | 22150 | 22100 | 162 |
| 479 | 20250210 | 113600 | 8394356800 | 22100 | 22050 | 22100 | 22050 | 784 |
| 480 | 20250210 | 113500 | 8377035400 | 22050 | 22050 | 22100 | 22050 | 348 |
| 481 | 20250210 | 113400 | 8369359350 | 22050 | 22050 | 22100 | 22050 | 549 |
| 482 | 20250210 | 113300 | 8357252300 | 22050 | 22100 | 22100 | 22050 | 138 |
| 483 | 20250210 | 113200 | 8354207050 | 22100 | 22050 | 22100 | 22050 | 190 |
| 484 | 20250210 | 113100 | 8350010950 | 22050 | 22100 | 22100 | 22000 | 1224 |
| 485 | 20250210 | 113000 | 8323023050 | 22100 | 22050 | 22100 | 22050 | 457 |
| 486 | 20250210 | 112900 | 8312929150 | 22100 | 22100 | 22100 | 22000 | 456 |
| 487 | 20250210 | 112800 | 8302873050 | 22100 | 22050 | 22100 | 22000 | 297 |
| 488 | 20250210 | 112700 | 8296313100 | 22050 | 22050 | 22050 | 22000 | 653 |
| 489 | 20250210 | 112600 | 8281923200 | 22050 | 22050 | 22050 | 22050 | 156 |
| 490 | 20250210 | 112500 | 8278483400 | 22100 | 22100 | 22150 | 22050 | 572 |
| 491 | 20250210 | 112400 | 8265850950 | 22100 | 22150 | 22150 | 22100 | 160 |
| 492 | 20250210 | 112300 | 8262309900 | 22150 | 22150 | 22150 | 22100 | 539 |
| 493 | 20250210 | 112200 | 8250393500 | 22150 | 22100 | 22150 | 22100 | 404 |
| 494 | 20250210 | 112100 | 8241462650 | 22100 | 22100 | 22100 | 22100 | 48 |
| 495 | 20250210 | 112000 | 8240401850 | 22100 | 22100 | 22100 | 22050 | 657 |
| 496 | 20250210 | 111900 | 8225884000 | 22150 | 22150 | 22150 | 22100 | 419 |
| 497 | 20250210 | 111800 | 8216621650 | 22150 | 22150 | 22150 | 22100 | 420 |
| 498 | 20250210 | 111700 | 8207323100 | 22100 | 22100 | 22150 | 22100 | 307 |
| 499 | 20250210 | 111600 | 8200537050 | 22100 | 22150 | 22150 | 22100 | 192 |
| 500 | 20250210 | 111500 | 8196292550 | 22100 | 22100 | 22150 | 22100 | 202 |
| 501 | 20250210 | 111400 | 8191826700 | 22100 | 22150 | 22150 | 22100 | 286 |
| 502 | 20250210 | 111300 | 8185493600 | 22150 | 22100 | 22150 | 22100 | 550 |
| 503 | 20250210 | 111200 | 8173332400 | 22150 | 22100 | 22150 | 22100 | 41 |
| 504 | 20250210 | 111100 | 8172424950 | 22050 | 22100 | 22100 | 22050 | 1337 |
| 505 | 20250210 | 111000 | 8142908800 | 22050 | 22100 | 22100 | 22050 | 203 |
| 506 | 20250210 | 110900 | 8138423700 | 22050 | 22050 | 22100 | 22050 | 107 |
| 507 | 20250210 | 110800 | 8136060650 | 22100 | 22100 | 22150 | 22050 | 469 |
| 508 | 20250210 | 110700 | 8125696950 | 22100 | 22150 | 22150 | 22100 | 512 |
| 509 | 20250210 | 110600 | 8114368350 | 22150 | 22150 | 22150 | 22100 | 1638 |
| 510 | 20250210 | 110500 | 8078091150 | 22150 | 22100 | 22150 | 22100 | 471 |
| 511 | 20250210 | 110400 | 8067666200 | 22100 | 22050 | 22150 | 22050 | 1974 |
| 512 | 20250210 | 110300 | 8024049550 | 22050 | 21950 | 22050 | 21950 | 390 |
| 513 | 20250210 | 110200 | 8015477100 | 21900 | 21900 | 21950 | 21900 | 1007 |
| 514 | 20250210 | 110100 | 7993397500 | 21950 | 22000 | 22000 | 21900 | 767 |
| 515 | 20250210 | 110000 | 7976564400 | 22000 | 21950 | 22000 | 21950 | 349 |
| 516 | 20250210 | 105900 | 7968902800 | 21950 | 22000 | 22000 | 21950 | 2235 |
| 517 | 20250210 | 105800 | 7919839100 | 22000 | 21950 | 22000 | 21950 | 610 |
| 518 | 20250210 | 105700 | 7906422250 | 22000 | 22000 | 22000 | 22000 | 536 |
| 519 | 20250210 | 105600 | 7894630250 | 22000 | 22000 | 22000 | 22000 | 138 |
| 520 | 20250210 | 105500 | 7891594250 | 21950 | 22000 | 22050 | 21950 | 120 |
| 521 | 20250210 | 105400 | 7888951450 | 21950 | 22000 | 22000 | 21950 | 1079 |
| 522 | 20250210 | 105300 | 7865215550 | 22050 | 22000 | 22050 | 21950 | 333 |
| 523 | 20250210 | 105200 | 7857898550 | 22000 | 22000 | 22000 | 21950 | 221 |
| 524 | 20250210 | 105100 | 7853037900 | 21950 | 22000 | 22050 | 21950 | 1169 |
| 525 | 20250210 | 105000 | 7827323650 | 22000 | 22050 | 22050 | 22000 | 304 |
| 526 | 20250210 | 104900 | 7820629550 | 22050 | 22050 | 22100 | 22000 | 132 |
| 527 | 20250210 | 104800 | 7817719100 | 22050 | 22050 | 22050 | 22050 | 614 |
| 528 | 20250210 | 104700 | 7804180400 | 22050 | 22000 | 22050 | 22000 | 699 |
| 529 | 20250210 | 104600 | 7788802050 | 22000 | 22000 | 22000 | 21950 | 180 |
| 530 | 20250210 | 104500 | 7784843150 | 22000 | 22000 | 22000 | 21950 | 269 |
| 531 | 20250210 | 104400 | 7778925350 | 21950 | 21950 | 22000 | 21950 | 598 |
| 532 | 20250210 | 104300 | 7765773450 | 22000 | 21900 | 22000 | 21900 | 874 |
| 533 | 20250210 | 104200 | 7746581050 | 21900 | 21900 | 21950 | 21900 | 775 |
| 534 | 20250210 | 104100 | 7729607700 | 21900 | 21950 | 22000 | 21900 | 1507 |
| 535 | 20250210 | 104000 | 7696536650 | 22000 | 21950 | 22000 | 21950 | 497 |
| 536 | 20250210 | 103900 | 7685615350 | 22000 | 22000 | 22000 | 21950 | 244 |
| 537 | 20250210 | 103800 | 7680251600 | 22000 | 22000 | 22000 | 21950 | 320 |
| 538 | 20250210 | 103700 | 7673223300 | 22050 | 22000 | 22050 | 22000 | 295 |
| 539 | 20250210 | 103600 | 7666733200 | 22000 | 22000 | 22000 | 22000 | 99 |
| 540 | 20250210 | 103500 | 7664555200 | 21950 | 22000 | 22000 | 21950 | 432 |
| 541 | 20250210 | 103400 | 7655053300 | 22000 | 22050 | 22100 | 22000 | 705 |
| 542 | 20250210 | 103300 | 7639542550 | 22100 | 21950 | 22100 | 21900 | 2034 |
| 543 | 20250210 | 103200 | 7594855250 | 21900 | 21950 | 21950 | 21900 | 361 |
| 544 | 20250210 | 103100 | 7586939150 | 21950 | 21950 | 21950 | 21900 | 179 |
| 545 | 20250210 | 103000 | 7583011200 | 21950 | 21900 | 21950 | 21900 | 507 |
| 546 | 20250210 | 102900 | 7571906250 | 21950 | 21900 | 21950 | 21900 | 236 |
| 547 | 20250210 | 102800 | 7566735250 | 21950 | 21950 | 21950 | 21900 | 61 |
| 548 | 20250210 | 102700 | 7565397400 | 21950 | 21950 | 21950 | 21900 | 493 |
| 549 | 20250210 | 102600 | 7554598800 | 21900 | 21950 | 21950 | 21900 | 1261 |
| 550 | 20250210 | 102500 | 7526975750 | 21950 | 22000 | 22000 | 21950 | 723 |
| 551 | 20250210 | 102400 | 7511105200 | 21950 | 21900 | 21950 | 21900 | 1865 |
| 552 | 20250210 | 102300 | 7470221750 | 21900 | 21900 | 21900 | 21850 | 1236 |
| 553 | 20250210 | 102200 | 7443197300 | 21900 | 21900 | 21900 | 21900 | 25 |
| 554 | 20250210 | 102100 | 7442649800 | 21900 | 21900 | 21900 | 21900 | 225 |
| 555 | 20250210 | 102000 | 7437722300 | 21850 | 21850 | 21900 | 21850 | 527 |
| 556 | 20250210 | 101900 | 7426195300 | 21900 | 21950 | 21950 | 21850 | 526 |
| 557 | 20250210 | 101800 | 7414675450 | 21950 | 21900 | 21950 | 21850 | 870 |
| 558 | 20250210 | 101700 | 7395630250 | 21850 | 21900 | 21950 | 21850 | 1628 |
| 559 | 20250210 | 101600 | 7359980050 | 21900 | 21950 | 22000 | 21900 | 753 |
| 560 | 20250210 | 101500 | 7343451700 | 21950 | 22000 | 22000 | 21950 | 110 |
| 561 | 20250210 | 101400 | 7341036450 | 21950 | 21900 | 22000 | 21900 | 347 |
| 562 | 20250210 | 101300 | 7333423150 | 21950 | 21950 | 22000 | 21950 | 158 |
| 563 | 20250210 | 101200 | 7329954500 | 21900 | 22050 | 22050 | 21900 | 2070 |
| 564 | 20250210 | 101100 | 7284530550 | 22050 | 22000 | 22050 | 22000 | 518 |
| 565 | 20250210 | 101000 | 7273115200 | 22000 | 21950 | 22000 | 21950 | 1627 |
| 566 | 20250210 | 100900 | 7237327200 | 22000 | 21900 | 22000 | 21900 | 455 |
| 567 | 20250210 | 100800 | 7227349000 | 21900 | 21950 | 21950 | 21900 | 147 |
| 568 | 20250210 | 100700 | 7224124700 | 21900 | 21900 | 21950 | 21900 | 517 |
| 569 | 20250210 | 100600 | 7212781650 | 21850 | 21900 | 21950 | 21850 | 643 |
| 570 | 20250210 | 100500 | 7198720600 | 21850 | 21850 | 21850 | 21800 | 1639 |
| 571 | 20250210 | 100400 | 7162913950 | 21850 | 21800 | 21850 | 21800 | 514 |
| 572 | 20250210 | 100300 | 7151707000 | 21800 | 21850 | 21900 | 21800 | 515 |
| 573 | 20250210 | 100200 | 7140454100 | 21900 | 21900 | 21950 | 21850 | 1003 |
| 574 | 20250210 | 100100 | 7118497550 | 21850 | 21900 | 22000 | 21850 | 6160 |
| 575 | 20250210 | 100000 | 6983692050 | 21900 | 21950 | 21950 | 21900 | 958 |
| 576 | 20250210 | 095900 | 6962697150 | 21900 | 21900 | 21950 | 21900 | 804 |
| 577 | 20250210 | 095800 | 6945062400 | 21900 | 21850 | 21900 | 21800 | 833 |
| 578 | 20250210 | 095700 | 6926829150 | 21850 | 21800 | 21850 | 21800 | 361 |
| 579 | 20250210 | 095600 | 6918948450 | 21800 | 21800 | 21800 | 21750 | 1548 |
| 580 | 20250210 | 095500 | 6885264050 | 21750 | 21850 | 21900 | 21750 | 9677 |
| 581 | 20250210 | 095400 | 6674378450 | 21850 | 21900 | 21950 | 21850 | 823 |
| 582 | 20250210 | 095300 | 6656362450 | 21900 | 21900 | 21950 | 21900 | 750 |
| 583 | 20250210 | 095200 | 6639937150 | 21950 | 22000 | 22000 | 21950 | 496 |
| 584 | 20250210 | 095100 | 6629045600 | 22000 | 22000 | 22000 | 21950 | 204 |
| 585 | 20250210 | 095000 | 6624559950 | 21950 | 21950 | 22000 | 21950 | 646 |
| 586 | 20250210 | 094900 | 6610376050 | 22000 | 22000 | 22050 | 21950 | 1049 |
| 587 | 20250210 | 094800 | 6587302600 | 22000 | 22050 | 22050 | 22000 | 590 |
| 588 | 20250210 | 094700 | 6574312900 | 22050 | 22000 | 22050 | 22000 | 404 |
| 589 | 20250210 | 094600 | 6565418350 | 22000 | 22000 | 22000 | 21950 | 752 |
| 590 | 20250210 | 094500 | 6548891750 | 22000 | 21950 | 22050 | 21900 | 1677 |
| 591 | 20250210 | 094400 | 6511979100 | 21950 | 21950 | 21950 | 21900 | 337 |
| 592 | 20250210 | 094300 | 6504582400 | 21900 | 21950 | 22000 | 21900 | 586 |
| 593 | 20250210 | 094200 | 6491724550 | 21950 | 21950 | 22050 | 21950 | 1963 |
| 594 | 20250210 | 094100 | 6448537800 | 21950 | 21900 | 22000 | 21850 | 496 |
| 595 | 20250210 | 094000 | 6437656950 | 21850 | 21750 | 21950 | 21750 | 2125 |
| 596 | 20250210 | 093900 | 6391303600 | 21800 | 21900 | 21900 | 21750 | 9340 |
| 597 | 20250210 | 093800 | 6187595900 | 21850 | 22000 | 22000 | 21850 | 2224 |
| 598 | 20250210 | 093700 | 6138898650 | 21900 | 21950 | 22000 | 21900 | 3997 |
| 599 | 20250210 | 093600 | 6051173750 | 21900 | 21900 | 21900 | 21850 | 1039 |
| 600 | 20250210 | 093500 | 6028421250 | 21900 | 21900 | 21950 | 21850 | 1926 |
| 601 | 20250210 | 093400 | 5986263600 | 21900 | 21900 | 22000 | 21850 | 3151 |
| 602 | 20250210 | 093300 | 5917256850 | 21900 | 21900 | 21950 | 21850 | 2377 |
| 603 | 20250210 | 093200 | 5865194250 | 21900 | 22050 | 22100 | 21900 | 8664 |
| 604 | 20250210 | 093100 | 5674717950 | 22050 | 22150 | 22150 | 22000 | 8027 |
| 605 | 20250210 | 093000 | 5497620600 | 22150 | 22250 | 22300 | 22100 | 9087 |
| 606 | 20250210 | 092900 | 5295977250 | 22250 | 22300 | 22350 | 22250 | 7414 |
| 607 | 20250210 | 092800 | 5130790950 | 22300 | 22300 | 22400 | 22300 | 2937 |
| 608 | 20250210 | 092700 | 5065210100 | 22300 | 22350 | 22400 | 22300 | 2964 |
| 609 | 20250210 | 092600 | 4998953100 | 22400 | 22450 | 22500 | 22350 | 5265 |
| 610 | 20250210 | 092500 | 4880845900 | 22500 | 22500 | 22500 | 22450 | 2751 |
| 611 | 20250210 | 092400 | 4818998350 | 22500 | 22450 | 22500 | 22400 | 6902 |
| 612 | 20250210 | 092300 | 4663941200 | 22450 | 22350 | 22450 | 22350 | 3567 |
| 613 | 20250210 | 092200 | 4584041650 | 22350 | 22300 | 22400 | 22250 | 5605 |
| 614 | 20250210 | 092100 | 4458767250 | 22300 | 22350 | 22350 | 22300 | 2327 |
| 615 | 20250210 | 092000 | 4406861800 | 22350 | 22300 | 22350 | 22300 | 1117 |
| 616 | 20250210 | 091900 | 4381948000 | 22300 | 22300 | 22350 | 22250 | 3136 |
| 617 | 20250210 | 091800 | 4312091700 | 22350 | 22350 | 22350 | 22250 | 3360 |
| 618 | 20250210 | 091700 | 4237223800 | 22300 | 22350 | 22350 | 22250 | 6543 |
| 619 | 20250210 | 091600 | 4091305450 | 22300 | 22350 | 22400 | 22300 | 3497 |
| 620 | 20250210 | 091500 | 4013103500 | 22350 | 22400 | 22400 | 22300 | 3838 |
| 621 | 20250210 | 091400 | 3927286200 | 22350 | 22350 | 22400 | 22300 | 3551 |
| 622 | 20250210 | 091300 | 3847856800 | 22300 | 22300 | 22400 | 22250 | 5471 |
| 623 | 20250210 | 091200 | 3725581850 | 22300 | 22300 | 22500 | 22250 | 10553 |
| 624 | 20250210 | 091100 | 3489641450 | 22300 | 22500 | 22500 | 22250 | 19170 |
| 625 | 20250210 | 091000 | 3060982000 | 22500 | 22250 | 22650 | 22200 | 38675 |
| 626 | 20250210 | 090900 | 2191316650 | 22250 | 22100 | 22250 | 22100 | 7223 |
| 627 | 20250210 | 090800 | 2030937450 | 22150 | 22050 | 22250 | 22050 | 5999 |
| 628 | 20250210 | 090700 | 1898059850 | 22050 | 22050 | 22100 | 22000 | 2838 |
| 629 | 20250210 | 090600 | 1835523200 | 22050 | 22200 | 22200 | 21950 | 9902 |
| 630 | 20250210 | 090500 | 1617131350 | 22150 | 22100 | 22300 | 22050 | 15234 |
| 631 | 20250210 | 090400 | 1279151150 | 22050 | 21900 | 22150 | 21850 | 16212 |
| 632 | 20250210 | 090300 | 922680450 | 21950 | 21850 | 21950 | 21750 | 10305 |
| 633 | 20250210 | 090200 | 697533300 | 21850 | 21850 | 21900 | 21800 | 7912 |
| 634 | 20250210 | 090100 | 524610300 | 21900 | 21850 | 21900 | 21800 | 7061 |
| 635 | 20250210 | 090000 | 370407250 | 21900 | 21900 | 21900 | 21800 | 15950 |