34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 193200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 4780 |
| 3 | 20250211 | 193100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 4 | 20250211 | 193000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 5 | 20250211 | 192900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 6 | 20250211 | 192800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 7 | 20250211 | 192700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 8 | 20250211 | 192600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 9 | 20250211 | 192500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 10 | 20250211 | 192400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 11 | 20250211 | 192300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 12 | 20250211 | 192200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 13 | 20250211 | 192100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 14 | 20250211 | 192000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 15 | 20250211 | 191900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 16 | 20250211 | 191800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 17 | 20250211 | 191700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 18 | 20250211 | 191600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 19 | 20250211 | 191500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 20 | 20250211 | 191400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 21 | 20250211 | 191300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 22 | 20250211 | 191200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 23 | 20250211 | 191100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 24 | 20250211 | 191000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 25 | 20250211 | 190900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 26 | 20250211 | 190800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 27 | 20250211 | 190700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 28 | 20250211 | 190600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 29 | 20250211 | 190500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 30 | 20250211 | 190400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 31 | 20250211 | 190300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 32 | 20250211 | 190200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 4780 |
| 33 | 20250211 | 190100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 34 | 20250211 | 190000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 35 | 20250211 | 185900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 36 | 20250211 | 185800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 37 | 20250211 | 185700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 38 | 20250211 | 185600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 39 | 20250211 | 185500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 40 | 20250211 | 185400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 41 | 20250211 | 185300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 42 | 20250211 | 185200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 43 | 20250211 | 185100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 44 | 20250211 | 185000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 45 | 20250211 | 184900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 46 | 20250211 | 184800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 47 | 20250211 | 184700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 48 | 20250211 | 184600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 49 | 20250211 | 184500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 50 | 20250211 | 184400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 51 | 20250211 | 184300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 52 | 20250211 | 184200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 53 | 20250211 | 184100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 54 | 20250211 | 184000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 55 | 20250211 | 183900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 56 | 20250211 | 183800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 57 | 20250211 | 183700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 58 | 20250211 | 183600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 59 | 20250211 | 183500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 60 | 20250211 | 183400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 61 | 20250211 | 183300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 62 | 20250211 | 183200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 4780 |
| 63 | 20250211 | 183100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 64 | 20250211 | 183000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 65 | 20250211 | 182900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 66 | 20250211 | 182800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 67 | 20250211 | 182700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 68 | 20250211 | 182600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 69 | 20250211 | 182500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 70 | 20250211 | 182400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 71 | 20250211 | 182300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 72 | 20250211 | 182200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 73 | 20250211 | 182100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 74 | 20250211 | 182000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 75 | 20250211 | 181900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 76 | 20250211 | 181800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 77 | 20250211 | 181700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 78 | 20250211 | 181600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 79 | 20250211 | 181500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 80 | 20250211 | 181400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 81 | 20250211 | 181300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 82 | 20250211 | 181200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 83 | 20250211 | 181100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 84 | 20250211 | 181000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 85 | 20250211 | 180900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 86 | 20250211 | 180800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 87 | 20250211 | 180700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 88 | 20250211 | 180600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 89 | 20250211 | 180500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 90 | 20250211 | 180400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 91 | 20250211 | 180300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 92 | 20250211 | 180200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 4780 |
| 93 | 20250211 | 180100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 94 | 20250211 | 180000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 95 | 20250211 | 175900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 96 | 20250211 | 175800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 97 | 20250211 | 175700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 98 | 20250211 | 175600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 99 | 20250211 | 175500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 100 | 20250211 | 175400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 101 | 20250211 | 175300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 102 | 20250211 | 175200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 103 | 20250211 | 175100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 104 | 20250211 | 175000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 105 | 20250211 | 174900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 106 | 20250211 | 174800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 107 | 20250211 | 174700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 108 | 20250211 | 174600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 109 | 20250211 | 174500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 110 | 20250211 | 174400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 111 | 20250211 | 174300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 112 | 20250211 | 174200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 113 | 20250211 | 174100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 114 | 20250211 | 174000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 115 | 20250211 | 173900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 116 | 20250211 | 173800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 117 | 20250211 | 173700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 118 | 20250211 | 173600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 119 | 20250211 | 173500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 120 | 20250211 | 173400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 121 | 20250211 | 173300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 122 | 20250211 | 173200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 4780 |
| 123 | 20250211 | 173100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 124 | 20250211 | 173000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 125 | 20250211 | 172900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 126 | 20250211 | 172800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 127 | 20250211 | 172700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 128 | 20250211 | 172600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 129 | 20250211 | 172500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 130 | 20250211 | 172400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 131 | 20250211 | 172300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 132 | 20250211 | 172200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 133 | 20250211 | 172100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 134 | 20250211 | 172000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 135 | 20250211 | 171900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 136 | 20250211 | 171800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 137 | 20250211 | 171700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 138 | 20250211 | 171600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 139 | 20250211 | 171500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 140 | 20250211 | 171400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 141 | 20250211 | 171300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 142 | 20250211 | 171200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 143 | 20250211 | 171100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 144 | 20250211 | 171000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 145 | 20250211 | 170900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 146 | 20250211 | 170800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 147 | 20250211 | 170700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 148 | 20250211 | 170600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 149 | 20250211 | 170500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 150 | 20250211 | 170400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 151 | 20250211 | 170300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 152 | 20250211 | 170200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 4780 |
| 153 | 20250211 | 170100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 154 | 20250211 | 170000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 155 | 20250211 | 165900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 156 | 20250211 | 165800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 157 | 20250211 | 165700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 158 | 20250211 | 165600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 159 | 20250211 | 165500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 160 | 20250211 | 165400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 161 | 20250211 | 165300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 162 | 20250211 | 165200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 163 | 20250211 | 165100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 164 | 20250211 | 165000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 165 | 20250211 | 164900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 166 | 20250211 | 164800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 167 | 20250211 | 164700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 168 | 20250211 | 164600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 169 | 20250211 | 164500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 170 | 20250211 | 164400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 171 | 20250211 | 164300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 172 | 20250211 | 164200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 173 | 20250211 | 164100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 174 | 20250211 | 164000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 175 | 20250211 | 163900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 176 | 20250211 | 163800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 177 | 20250211 | 163700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 178 | 20250211 | 163600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 179 | 20250211 | 163500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 180 | 20250211 | 163400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 181 | 20250211 | 163300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 182 | 20250211 | 163200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 4780 |
| 183 | 20250211 | 163100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 184 | 20250211 | 163000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 185 | 20250211 | 162900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 186 | 20250211 | 162800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 187 | 20250211 | 162700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 188 | 20250211 | 162600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 189 | 20250211 | 162500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 190 | 20250211 | 162400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 191 | 20250211 | 162300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 192 | 20250211 | 162200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 193 | 20250211 | 162100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 194 | 20250211 | 162000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 195 | 20250211 | 161900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 196 | 20250211 | 161800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 197 | 20250211 | 161700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 198 | 20250211 | 161600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 199 | 20250211 | 161500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 200 | 20250211 | 161400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 201 | 20250211 | 161300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 202 | 20250211 | 161200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 203 | 20250211 | 161100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 204 | 20250211 | 161000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 205 | 20250211 | 160900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 206 | 20250211 | 160800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 207 | 20250211 | 160700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 208 | 20250211 | 160600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 209 | 20250211 | 160500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 210 | 20250211 | 160400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 211 | 20250211 | 160300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 212 | 20250211 | 160200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 4780 |
| 213 | 20250211 | 160100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 214 | 20250211 | 160000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 215 | 20250211 | 155900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 216 | 20250211 | 155800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 217 | 20250211 | 155700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 218 | 20250211 | 155600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 219 | 20250211 | 155500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 220 | 20250211 | 155400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 221 | 20250211 | 155300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 222 | 20250211 | 155200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 223 | 20250211 | 155100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 224 | 20250211 | 155000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 225 | 20250211 | 154900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 226 | 20250211 | 154800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 227 | 20250211 | 154700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 228 | 20250211 | 154600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 229 | 20250211 | 154500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 230 | 20250211 | 154400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 231 | 20250211 | 154300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 232 | 20250211 | 154200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 233 | 20250211 | 154100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 234 | 20250211 | 154000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 235 | 20250211 | 153900 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 236 | 20250211 | 153800 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 237 | 20250211 | 153700 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 238 | 20250211 | 153600 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 239 | 20250211 | 153500 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 240 | 20250211 | 153400 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 241 | 20250211 | 153300 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 242 | 20250211 | 153200 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 4780 |
| 243 | 20250211 | 153100 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 244 | 20250211 | 153000 | 16454472350 | 25250 | 25250 | 25250 | 25250 | 4780 |
| 245 | 20250211 | 152900 | 16333777350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 246 | 20250211 | 152800 | 16333777350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 247 | 20250211 | 152700 | 16333777350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 248 | 20250211 | 152600 | 16333777350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 249 | 20250211 | 152500 | 16333777350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 250 | 20250211 | 152400 | 16333777350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 251 | 20250211 | 152300 | 16333777350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 252 | 20250211 | 152200 | 16333777350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 253 | 20250211 | 152100 | 16333777350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 254 | 20250211 | 152000 | 16333777350 | 25400 | 25400 | 25400 | 25400 | 0 |
| 255 | 20250211 | 151900 | 16333777350 | 25400 | 25400 | 25400 | 25300 | 1719 |
| 256 | 20250211 | 151800 | 16290242500 | 25350 | 25300 | 25400 | 25300 | 1171 |
| 257 | 20250211 | 151700 | 16260507150 | 25350 | 25400 | 25400 | 25300 | 231 |
| 258 | 20250211 | 151600 | 16254656800 | 25400 | 25350 | 25400 | 25300 | 1795 |
| 259 | 20250211 | 151500 | 16209095950 | 25400 | 25350 | 25400 | 25350 | 217 |
| 260 | 20250211 | 151400 | 16203592500 | 25350 | 25400 | 25400 | 25350 | 446 |
| 261 | 20250211 | 151300 | 16192267900 | 25400 | 25300 | 25400 | 25300 | 4863 |
| 262 | 20250211 | 151200 | 16068910450 | 25300 | 25200 | 25300 | 25200 | 3984 |
| 263 | 20250211 | 151100 | 15968330950 | 25200 | 25250 | 25250 | 25200 | 477 |
| 264 | 20250211 | 151000 | 15956310200 | 25250 | 25150 | 25250 | 25150 | 1346 |
| 265 | 20250211 | 150900 | 15922380500 | 25200 | 25200 | 25200 | 25150 | 558 |
| 266 | 20250211 | 150800 | 15908343550 | 25200 | 25200 | 25250 | 25200 | 1509 |
| 267 | 20250211 | 150700 | 15870306550 | 25200 | 25200 | 25250 | 25150 | 868 |
| 268 | 20250211 | 150600 | 15848431150 | 25200 | 25200 | 25250 | 25200 | 3113 |
| 269 | 20250211 | 150500 | 15769983300 | 25250 | 25250 | 25250 | 25200 | 1011 |
| 270 | 20250211 | 150400 | 15744457450 | 25250 | 25200 | 25250 | 25150 | 1076 |
| 271 | 20250211 | 150300 | 15717344100 | 25200 | 25200 | 25200 | 25150 | 1071 |
| 272 | 20250211 | 150200 | 15690381650 | 25200 | 25150 | 25200 | 25150 | 2209 |
| 273 | 20250211 | 150100 | 15634751850 | 25200 | 25250 | 25250 | 25150 | 2201 |
| 274 | 20250211 | 150000 | 15579311650 | 25250 | 25250 | 25300 | 25150 | 6493 |
| 275 | 20250211 | 145900 | 15415644300 | 25300 | 25350 | 25400 | 25250 | 3588 |
| 276 | 20250211 | 145800 | 15324859900 | 25400 | 25400 | 25450 | 25350 | 7668 |
| 277 | 20250211 | 145700 | 15130228750 | 25400 | 25400 | 25450 | 25400 | 910 |
| 278 | 20250211 | 145600 | 15107094450 | 25450 | 25500 | 25500 | 25450 | 3580 |
| 279 | 20250211 | 145500 | 15015955800 | 25500 | 25450 | 25500 | 25450 | 559 |
| 280 | 20250211 | 145400 | 15001704300 | 25450 | 25450 | 25450 | 25450 | 1598 |
| 281 | 20250211 | 145300 | 14961035200 | 25450 | 25450 | 25500 | 25450 | 1037 |
| 282 | 20250211 | 145200 | 14934642900 | 25500 | 25500 | 25500 | 25450 | 856 |
| 283 | 20250211 | 145100 | 14912816050 | 25450 | 25500 | 25500 | 25450 | 927 |
| 284 | 20250211 | 145000 | 14889199150 | 25500 | 25550 | 25550 | 25500 | 607 |
| 285 | 20250211 | 144900 | 14873720100 | 25500 | 25500 | 25550 | 25500 | 891 |
| 286 | 20250211 | 144800 | 14850998200 | 25500 | 25500 | 25550 | 25500 | 2548 |
| 287 | 20250211 | 144700 | 14786009450 | 25500 | 25550 | 25550 | 25500 | 1701 |
| 288 | 20250211 | 144600 | 14742607350 | 25550 | 25600 | 25650 | 25550 | 1372 |
| 289 | 20250211 | 144500 | 14707512950 | 25650 | 25600 | 25650 | 25600 | 259 |
| 290 | 20250211 | 144400 | 14700882500 | 25600 | 25550 | 25650 | 25550 | 1275 |
| 291 | 20250211 | 144300 | 14668252600 | 25550 | 25550 | 25600 | 25550 | 825 |
| 292 | 20250211 | 144200 | 14647171150 | 25550 | 25550 | 25600 | 25550 | 307 |
| 293 | 20250211 | 144100 | 14639326800 | 25600 | 25500 | 25600 | 25500 | 667 |
| 294 | 20250211 | 144000 | 14622272350 | 25500 | 25550 | 25550 | 25500 | 439 |
| 295 | 20250211 | 143900 | 14611067600 | 25550 | 25550 | 25550 | 25500 | 904 |
| 296 | 20250211 | 143800 | 14587995000 | 25550 | 25600 | 25600 | 25550 | 2282 |
| 297 | 20250211 | 143700 | 14529673500 | 25600 | 25600 | 25600 | 25600 | 1157 |
| 298 | 20250211 | 143600 | 14500054300 | 25600 | 25650 | 25650 | 25600 | 180 |
| 299 | 20250211 | 143500 | 14495438650 | 25650 | 25600 | 25650 | 25600 | 329 |
| 300 | 20250211 | 143400 | 14486999950 | 25650 | 25650 | 25650 | 25600 | 281 |
| 301 | 20250211 | 143300 | 14479805800 | 25600 | 25600 | 25650 | 25600 | 347 |
| 302 | 20250211 | 143200 | 14470920500 | 25650 | 25650 | 25650 | 25600 | 1438 |
| 303 | 20250211 | 143100 | 14434099200 | 25650 | 25650 | 25700 | 25650 | 928 |
| 304 | 20250211 | 143000 | 14410294450 | 25650 | 25650 | 25700 | 25650 | 1025 |
| 305 | 20250211 | 142900 | 14384002750 | 25650 | 25700 | 25700 | 25650 | 571 |
| 306 | 20250211 | 142800 | 14369344050 | 25700 | 25650 | 25700 | 25650 | 221 |
| 307 | 20250211 | 142700 | 14363665400 | 25650 | 25650 | 25650 | 25650 | 133 |
| 308 | 20250211 | 142600 | 14360253950 | 25700 | 25700 | 25700 | 25650 | 121 |
| 309 | 20250211 | 142500 | 14357147000 | 25700 | 25700 | 25700 | 25700 | 607 |
| 310 | 20250211 | 142400 | 14341547100 | 25700 | 25700 | 25700 | 25700 | 486 |
| 311 | 20250211 | 142300 | 14329056900 | 25700 | 25750 | 25750 | 25700 | 642 |
| 312 | 20250211 | 142200 | 14312557350 | 25700 | 25700 | 25700 | 25700 | 780 |
| 313 | 20250211 | 142100 | 14292511350 | 25700 | 25750 | 25750 | 25700 | 303 |
| 314 | 20250211 | 142000 | 14284720450 | 25750 | 25750 | 25750 | 25750 | 149 |
| 315 | 20250211 | 141900 | 14280883700 | 25700 | 25700 | 25700 | 25700 | 269 |
| 316 | 20250211 | 141800 | 14273970400 | 25700 | 25700 | 25700 | 25700 | 119 |
| 317 | 20250211 | 141700 | 14270912100 | 25700 | 25750 | 25750 | 25700 | 296 |
| 318 | 20250211 | 141600 | 14263290750 | 25750 | 25750 | 25750 | 25750 | 298 |
| 319 | 20250211 | 141500 | 14255617250 | 25750 | 25750 | 25750 | 25700 | 437 |
| 320 | 20250211 | 141400 | 14244366350 | 25750 | 25750 | 25750 | 25750 | 320 |
| 321 | 20250211 | 141300 | 14236126350 | 25750 | 25750 | 25750 | 25750 | 627 |
| 322 | 20250211 | 141200 | 14219981100 | 25750 | 25800 | 25800 | 25750 | 105 |
| 323 | 20250211 | 141100 | 14217277250 | 25800 | 25850 | 25850 | 25750 | 3007 |
| 324 | 20250211 | 141000 | 14139613800 | 25850 | 25850 | 25900 | 25850 | 272 |
| 325 | 20250211 | 140900 | 14132579300 | 25850 | 25900 | 25900 | 25850 | 1400 |
| 326 | 20250211 | 140800 | 14096332600 | 25900 | 25850 | 25900 | 25850 | 80 |
| 327 | 20250211 | 140700 | 14094261050 | 25850 | 25900 | 25900 | 25850 | 284 |
| 328 | 20250211 | 140600 | 14086911800 | 25900 | 25850 | 25900 | 25850 | 213 |
| 329 | 20250211 | 140500 | 14081403700 | 25850 | 25850 | 25850 | 25850 | 821 |
| 330 | 20250211 | 140400 | 14060180850 | 25850 | 25900 | 25900 | 25800 | 636 |
| 331 | 20250211 | 140300 | 14043739100 | 25900 | 25850 | 25900 | 25800 | 577 |
| 332 | 20250211 | 140200 | 14028819400 | 25900 | 25900 | 25900 | 25850 | 355 |
| 333 | 20250211 | 140100 | 14019628750 | 25900 | 25800 | 25900 | 25750 | 4447 |
| 334 | 20250211 | 140000 | 13904748000 | 25850 | 25750 | 25850 | 25750 | 774 |
| 335 | 20250211 | 135900 | 13884747150 | 25850 | 25750 | 25850 | 25750 | 1876 |
| 336 | 20250211 | 135800 | 13836362800 | 25750 | 25750 | 25750 | 25750 | 100 |
| 337 | 20250211 | 135700 | 13833787800 | 25750 | 25750 | 25750 | 25700 | 225 |
| 338 | 20250211 | 135600 | 13827996000 | 25750 | 25700 | 25750 | 25700 | 271 |
| 339 | 20250211 | 135500 | 13821024050 | 25750 | 25800 | 25800 | 25750 | 39 |
| 340 | 20250211 | 135400 | 13820018850 | 25800 | 25750 | 25800 | 25700 | 950 |
| 341 | 20250211 | 135300 | 13795558700 | 25750 | 25700 | 25750 | 25650 | 395 |
| 342 | 20250211 | 135200 | 13785405350 | 25700 | 25700 | 25700 | 25700 | 403 |
| 343 | 20250211 | 135100 | 13775048250 | 25700 | 25700 | 25700 | 25700 | 362 |
| 344 | 20250211 | 135000 | 13765744850 | 25700 | 25750 | 25750 | 25700 | 145 |
| 345 | 20250211 | 134900 | 13762015850 | 25750 | 25750 | 25750 | 25750 | 108 |
| 346 | 20250211 | 134800 | 13759234850 | 25750 | 25750 | 25750 | 25700 | 293 |
| 347 | 20250211 | 134700 | 13751693750 | 25750 | 25750 | 25750 | 25750 | 803 |
| 348 | 20250211 | 134600 | 13731016500 | 25750 | 25650 | 25750 | 25650 | 1558 |
| 349 | 20250211 | 134500 | 13690937050 | 25650 | 25650 | 25650 | 25600 | 959 |
| 350 | 20250211 | 134400 | 13666367300 | 25650 | 25650 | 25650 | 25600 | 475 |
| 351 | 20250211 | 134300 | 13654183600 | 25650 | 25650 | 25650 | 25650 | 283 |
| 352 | 20250211 | 134200 | 13646924650 | 25650 | 25750 | 25750 | 25650 | 1321 |
| 353 | 20250211 | 134100 | 13612992950 | 25750 | 25750 | 25750 | 25700 | 1160 |
| 354 | 20250211 | 134000 | 13583176750 | 25700 | 25750 | 25750 | 25700 | 403 |
| 355 | 20250211 | 133900 | 13572800200 | 25700 | 25700 | 25700 | 25700 | 47 |
| 356 | 20250211 | 133800 | 13571592300 | 25700 | 25700 | 25700 | 25700 | 73 |
| 357 | 20250211 | 133700 | 13569716200 | 25700 | 25750 | 25750 | 25700 | 271 |
| 358 | 20250211 | 133600 | 13562751300 | 25750 | 25700 | 25750 | 25700 | 167 |
| 359 | 20250211 | 133500 | 13558459300 | 25700 | 25750 | 25750 | 25700 | 266 |
| 360 | 20250211 | 133400 | 13551620250 | 25750 | 25700 | 25750 | 25700 | 283 |
| 361 | 20250211 | 133300 | 13544344200 | 25750 | 25750 | 25750 | 25700 | 3506 |
| 362 | 20250211 | 133200 | 13454071200 | 25800 | 25750 | 25800 | 25750 | 34 |
| 363 | 20250211 | 133100 | 13453194650 | 25800 | 25850 | 25850 | 25750 | 421 |
| 364 | 20250211 | 133000 | 13442329350 | 25850 | 25750 | 25850 | 25750 | 886 |
| 365 | 20250211 | 132900 | 13419472700 | 25750 | 25850 | 25850 | 25750 | 532 |
| 366 | 20250211 | 132800 | 13405766750 | 25800 | 25800 | 25850 | 25800 | 507 |
| 367 | 20250211 | 132700 | 13392674400 | 25800 | 25750 | 25800 | 25750 | 1518 |
| 368 | 20250211 | 132600 | 13353520550 | 25750 | 25750 | 25800 | 25750 | 599 |
| 369 | 20250211 | 132500 | 13338074250 | 25750 | 25750 | 25800 | 25750 | 216 |
| 370 | 20250211 | 132400 | 13332512100 | 25750 | 25750 | 25750 | 25750 | 68 |
| 371 | 20250211 | 132300 | 13330761100 | 25800 | 25750 | 25850 | 25750 | 866 |
| 372 | 20250211 | 132200 | 13308431400 | 25700 | 25650 | 25700 | 25650 | 1111 |
| 373 | 20250211 | 132100 | 13279892750 | 25650 | 25650 | 25650 | 25600 | 329 |
| 374 | 20250211 | 132000 | 13271458300 | 25650 | 25600 | 25650 | 25600 | 275 |
| 375 | 20250211 | 131900 | 13264405550 | 25600 | 25600 | 25650 | 25600 | 65 |
| 376 | 20250211 | 131800 | 13262741500 | 25600 | 25600 | 25600 | 25600 | 101 |
| 377 | 20250211 | 131700 | 13260155900 | 25600 | 25650 | 25650 | 25600 | 835 |
| 378 | 20250211 | 131600 | 13238742150 | 25650 | 25700 | 25700 | 25650 | 98 |
| 379 | 20250211 | 131500 | 13236227850 | 25700 | 25650 | 25700 | 25650 | 44 |
| 380 | 20250211 | 131400 | 13235099150 | 25650 | 25650 | 25650 | 25650 | 166 |
| 381 | 20250211 | 131300 | 13230841250 | 25650 | 25650 | 25650 | 25600 | 561 |
| 382 | 20250211 | 131200 | 13216471600 | 25650 | 25600 | 25650 | 25600 | 453 |
| 383 | 20250211 | 131100 | 13204857050 | 25650 | 25650 | 25650 | 25650 | 154 |
| 384 | 20250211 | 131000 | 13200906950 | 25600 | 25650 | 25650 | 25600 | 369 |
| 385 | 20250211 | 130900 | 13191454400 | 25650 | 25700 | 25700 | 25650 | 1258 |
| 386 | 20250211 | 130800 | 13159186550 | 25700 | 25700 | 25750 | 25700 | 461 |
| 387 | 20250211 | 130700 | 13147336250 | 25700 | 25700 | 25750 | 25700 | 380 |
| 388 | 20250211 | 130600 | 13137570150 | 25650 | 25700 | 25750 | 25650 | 1300 |
| 389 | 20250211 | 130500 | 13104163650 | 25700 | 25700 | 25750 | 25700 | 146 |
| 390 | 20250211 | 130400 | 13100405500 | 25700 | 25700 | 25750 | 25700 | 613 |
| 391 | 20250211 | 130300 | 13084651250 | 25750 | 25750 | 25750 | 25700 | 770 |
| 392 | 20250211 | 130200 | 13064829700 | 25750 | 25750 | 25800 | 25750 | 725 |
| 393 | 20250211 | 130100 | 13046150850 | 25750 | 25800 | 25800 | 25750 | 82 |
| 394 | 20250211 | 130000 | 13044036050 | 25750 | 25800 | 25800 | 25750 | 973 |
| 395 | 20250211 | 125900 | 13018939900 | 25800 | 25850 | 25900 | 25800 | 1883 |
| 396 | 20250211 | 125800 | 12970266750 | 25900 | 25850 | 25900 | 25850 | 925 |
| 397 | 20250211 | 125700 | 12946343300 | 25850 | 25900 | 25900 | 25800 | 1230 |
| 398 | 20250211 | 125600 | 12914551100 | 25900 | 25700 | 25900 | 25650 | 7418 |
| 399 | 20250211 | 125500 | 12722988750 | 25650 | 25600 | 25650 | 25550 | 1034 |
| 400 | 20250211 | 125400 | 12696489400 | 25600 | 25550 | 25600 | 25550 | 71 |
| 401 | 20250211 | 125300 | 12694675250 | 25550 | 25600 | 25600 | 25550 | 218 |
| 402 | 20250211 | 125200 | 12689100800 | 25600 | 25550 | 25600 | 25550 | 231 |
| 403 | 20250211 | 125100 | 12683197900 | 25550 | 25500 | 25550 | 25500 | 221 |
| 404 | 20250211 | 125000 | 12677553250 | 25550 | 25500 | 25550 | 25500 | 235 |
| 405 | 20250211 | 124900 | 12671549750 | 25500 | 25500 | 25500 | 25500 | 631 |
| 406 | 20250211 | 124800 | 12655459250 | 25550 | 25500 | 25550 | 25500 | 92 |
| 407 | 20250211 | 124700 | 12653112050 | 25500 | 25500 | 25500 | 25500 | 204 |
| 408 | 20250211 | 124600 | 12647910050 | 25500 | 25500 | 25500 | 25500 | 422 |
| 409 | 20250211 | 124500 | 12637149050 | 25500 | 25500 | 25550 | 25500 | 150 |
| 410 | 20250211 | 124400 | 12633322900 | 25500 | 25500 | 25500 | 25500 | 314 |
| 411 | 20250211 | 124300 | 12625315900 | 25550 | 25550 | 25550 | 25550 | 158 |
| 412 | 20250211 | 124200 | 12621279000 | 25500 | 25500 | 25550 | 25500 | 473 |
| 413 | 20250211 | 124100 | 12609207300 | 25500 | 25500 | 25550 | 25500 | 339 |
| 414 | 20250211 | 124000 | 12600562700 | 25500 | 25500 | 25550 | 25500 | 116 |
| 415 | 20250211 | 123900 | 12597603750 | 25550 | 25500 | 25550 | 25500 | 100 |
| 416 | 20250211 | 123800 | 12595050700 | 25550 | 25500 | 25550 | 25500 | 279 |
| 417 | 20250211 | 123700 | 12587933150 | 25550 | 25500 | 25550 | 25500 | 117 |
| 418 | 20250211 | 123600 | 12584944400 | 25500 | 25500 | 25500 | 25500 | 119 |
| 419 | 20250211 | 123500 | 12581909900 | 25550 | 25550 | 25550 | 25500 | 150 |
| 420 | 20250211 | 123400 | 12578078700 | 25550 | 25500 | 25550 | 25500 | 434 |
| 421 | 20250211 | 123300 | 12567011650 | 25500 | 25500 | 25550 | 25500 | 1049 |
| 422 | 20250211 | 123200 | 12540259450 | 25550 | 25550 | 25550 | 25450 | 191 |
| 423 | 20250211 | 123100 | 12535387250 | 25500 | 25500 | 25550 | 25450 | 793 |
| 424 | 20250211 | 123000 | 12515164750 | 25500 | 25500 | 25550 | 25500 | 1716 |
| 425 | 20250211 | 122900 | 12471406400 | 25500 | 25550 | 25550 | 25500 | 25 |
| 426 | 20250211 | 122800 | 12470767850 | 25550 | 25550 | 25550 | 25550 | 40 |
| 427 | 20250211 | 122700 | 12469745850 | 25550 | 25500 | 25550 | 25500 | 45 |
| 428 | 20250211 | 122600 | 12468598100 | 25500 | 25500 | 25500 | 25500 | 357 |
| 429 | 20250211 | 122500 | 12459494600 | 25500 | 25500 | 25500 | 25500 | 851 |
| 430 | 20250211 | 122400 | 12437794100 | 25500 | 25550 | 25550 | 25500 | 242 |
| 431 | 20250211 | 122300 | 12431617950 | 25550 | 25550 | 25550 | 25550 | 16 |
| 432 | 20250211 | 122200 | 12431209150 | 25550 | 25500 | 25550 | 25500 | 125 |
| 433 | 20250211 | 122100 | 12428016550 | 25500 | 25500 | 25550 | 25500 | 162 |
| 434 | 20250211 | 122000 | 12423885350 | 25550 | 25500 | 25550 | 25500 | 58 |
| 435 | 20250211 | 121900 | 12422404950 | 25500 | 25500 | 25500 | 25500 | 480 |
| 436 | 20250211 | 121800 | 12410164950 | 25500 | 25500 | 25550 | 25500 | 213 |
| 437 | 20250211 | 121700 | 12404725950 | 25500 | 25500 | 25500 | 25500 | 142 |
| 438 | 20250211 | 121600 | 12401104950 | 25500 | 25500 | 25500 | 25500 | 40 |
| 439 | 20250211 | 121500 | 12400084950 | 25500 | 25500 | 25500 | 25500 | 97 |
| 440 | 20250211 | 121400 | 12397611450 | 25500 | 25500 | 25500 | 25500 | 624 |
| 441 | 20250211 | 121300 | 12381699450 | 25500 | 25600 | 25600 | 25500 | 167 |
| 442 | 20250211 | 121200 | 12377427850 | 25600 | 25550 | 25600 | 25500 | 227 |
| 443 | 20250211 | 121100 | 12371637150 | 25550 | 25600 | 25650 | 25550 | 64 |
| 444 | 20250211 | 121000 | 12370001800 | 25550 | 25600 | 25600 | 25550 | 152 |
| 445 | 20250211 | 120900 | 12366116250 | 25650 | 25600 | 25650 | 25550 | 43 |
| 446 | 20250211 | 120800 | 12365016000 | 25650 | 25600 | 25650 | 25600 | 588 |
| 447 | 20250211 | 120700 | 12349952900 | 25600 | 25550 | 25600 | 25550 | 19 |
| 448 | 20250211 | 120600 | 12349467250 | 25550 | 25500 | 25600 | 25500 | 406 |
| 449 | 20250211 | 120500 | 12339108450 | 25500 | 25550 | 25600 | 25500 | 922 |
| 450 | 20250211 | 120400 | 12315565000 | 25550 | 25550 | 25550 | 25550 | 156 |
| 451 | 20250211 | 120300 | 12311579200 | 25550 | 25600 | 25600 | 25550 | 42 |
| 452 | 20250211 | 120200 | 12310506000 | 25550 | 25600 | 25600 | 25550 | 612 |
| 453 | 20250211 | 120100 | 12294867050 | 25600 | 25600 | 25600 | 25600 | 57 |
| 454 | 20250211 | 120000 | 12293407850 | 25600 | 25600 | 25600 | 25550 | 84 |
| 455 | 20250211 | 115900 | 12291259750 | 25600 | 25600 | 25600 | 25600 | 270 |
| 456 | 20250211 | 115800 | 12284347750 | 25600 | 25600 | 25600 | 25600 | 57 |
| 457 | 20250211 | 115700 | 12282888550 | 25550 | 25600 | 25600 | 25550 | 677 |
| 458 | 20250211 | 115600 | 12265584900 | 25550 | 25550 | 25550 | 25550 | 727 |
| 459 | 20250211 | 115500 | 12247010050 | 25550 | 25600 | 25600 | 25550 | 192 |
| 460 | 20250211 | 115400 | 12242095350 | 25550 | 25600 | 25600 | 25550 | 223 |
| 461 | 20250211 | 115300 | 12236391200 | 25600 | 25550 | 25600 | 25500 | 582 |
| 462 | 20250211 | 115200 | 12221515100 | 25500 | 25450 | 25500 | 25450 | 952 |
| 463 | 20250211 | 115100 | 12197265100 | 25450 | 25450 | 25500 | 25450 | 514 |
| 464 | 20250211 | 115000 | 12184183000 | 25450 | 25500 | 25500 | 25450 | 364 |
| 465 | 20250211 | 114900 | 12174918000 | 25500 | 25500 | 25500 | 25500 | 3558 |
| 466 | 20250211 | 114800 | 12084189000 | 25500 | 25550 | 25550 | 25500 | 567 |
| 467 | 20250211 | 114700 | 12069730000 | 25550 | 25550 | 25550 | 25500 | 174 |
| 468 | 20250211 | 114600 | 12065289450 | 25500 | 25500 | 25500 | 25500 | 316 |
| 469 | 20250211 | 114500 | 12057231450 | 25500 | 25550 | 25550 | 25500 | 167 |
| 470 | 20250211 | 114400 | 12052970700 | 25550 | 25550 | 25550 | 25550 | 143 |
| 471 | 20250211 | 114300 | 12049317050 | 25550 | 25550 | 25550 | 25500 | 1197 |
| 472 | 20250211 | 114200 | 12018737250 | 25500 | 25500 | 25500 | 25500 | 245 |
| 473 | 20250211 | 114100 | 12012489750 | 25550 | 25500 | 25550 | 25500 | 343 |
| 474 | 20250211 | 114000 | 12003742800 | 25500 | 25550 | 25550 | 25500 | 1069 |
| 475 | 20250211 | 113900 | 11976461800 | 25500 | 25550 | 25550 | 25500 | 1511 |
| 476 | 20250211 | 113800 | 11937928600 | 25550 | 25600 | 25600 | 25550 | 2580 |
| 477 | 20250211 | 113700 | 11872009000 | 25600 | 25600 | 25600 | 25550 | 2215 |
| 478 | 20250211 | 113600 | 11815390650 | 25600 | 25650 | 25650 | 25600 | 61 |
| 479 | 20250211 | 113500 | 11813829000 | 25650 | 25600 | 25650 | 25600 | 58 |
| 480 | 20250211 | 113400 | 11812344000 | 25600 | 25600 | 25650 | 25600 | 845 |
| 481 | 20250211 | 113300 | 11790711400 | 25600 | 25600 | 25600 | 25600 | 773 |
| 482 | 20250211 | 113200 | 11770922600 | 25600 | 25650 | 25650 | 25600 | 829 |
| 483 | 20250211 | 113100 | 11749700000 | 25650 | 25650 | 25650 | 25650 | 586 |
| 484 | 20250211 | 113000 | 11734669100 | 25700 | 25650 | 25700 | 25600 | 422 |
| 485 | 20250211 | 112900 | 11723845500 | 25650 | 25600 | 25650 | 25600 | 564 |
| 486 | 20250211 | 112800 | 11709399950 | 25600 | 25600 | 25650 | 25600 | 332 |
| 487 | 20250211 | 112700 | 11700898950 | 25650 | 25600 | 25700 | 25600 | 234 |
| 488 | 20250211 | 112600 | 11694904750 | 25600 | 25650 | 25650 | 25600 | 522 |
| 489 | 20250211 | 112500 | 11681525500 | 25650 | 25650 | 25650 | 25650 | 400 |
| 490 | 20250211 | 112400 | 11671265500 | 25650 | 25750 | 25750 | 25650 | 274 |
| 491 | 20250211 | 112300 | 11664234300 | 25750 | 25750 | 25750 | 25650 | 1400 |
| 492 | 20250211 | 112200 | 11628272700 | 25700 | 25700 | 25750 | 25700 | 237 |
| 493 | 20250211 | 112100 | 11622175150 | 25700 | 25750 | 25750 | 25700 | 322 |
| 494 | 20250211 | 112000 | 11613894250 | 25750 | 25700 | 25750 | 25700 | 303 |
| 495 | 20250211 | 111900 | 11606097000 | 25700 | 25700 | 25700 | 25700 | 446 |
| 496 | 20250211 | 111800 | 11594634800 | 25700 | 25700 | 25700 | 25650 | 536 |
| 497 | 20250211 | 111700 | 11580860250 | 25700 | 25700 | 25700 | 25650 | 309 |
| 498 | 20250211 | 111600 | 11572920050 | 25700 | 25750 | 25750 | 25700 | 804 |
| 499 | 20250211 | 111500 | 11552257050 | 25750 | 25700 | 25750 | 25700 | 349 |
| 500 | 20250211 | 111400 | 11543287350 | 25750 | 25750 | 25750 | 25750 | 10 |
| 501 | 20250211 | 111300 | 11543029850 | 25750 | 25750 | 25750 | 25750 | 288 |
| 502 | 20250211 | 111200 | 11535613850 | 25750 | 25800 | 25800 | 25700 | 961 |
| 503 | 20250211 | 111100 | 11510869650 | 25800 | 25750 | 25800 | 25700 | 846 |
| 504 | 20250211 | 111000 | 11489060400 | 25750 | 25700 | 25750 | 25700 | 542 |
| 505 | 20250211 | 110900 | 11475130950 | 25700 | 25700 | 25700 | 25700 | 809 |
| 506 | 20250211 | 110800 | 11454339650 | 25700 | 25750 | 25750 | 25700 | 92 |
| 507 | 20250211 | 110700 | 11451971150 | 25750 | 25700 | 25750 | 25700 | 1020 |
| 508 | 20250211 | 110600 | 11425722100 | 25650 | 25700 | 25700 | 25650 | 646 |
| 509 | 20250211 | 110500 | 11409137800 | 25700 | 25700 | 25700 | 25650 | 45 |
| 510 | 20250211 | 110400 | 11407981450 | 25700 | 25650 | 25700 | 25650 | 213 |
| 511 | 20250211 | 110300 | 11402507400 | 25650 | 25650 | 25700 | 25650 | 472 |
| 512 | 20250211 | 110200 | 11390400550 | 25650 | 25650 | 25700 | 25650 | 63 |
| 513 | 20250211 | 110100 | 11388782400 | 25700 | 25650 | 25700 | 25650 | 584 |
| 514 | 20250211 | 110000 | 11373776850 | 25650 | 25600 | 25650 | 25600 | 306 |
| 515 | 20250211 | 105900 | 11365930200 | 25600 | 25600 | 25650 | 25600 | 1848 |
| 516 | 20250211 | 105800 | 11318617000 | 25650 | 25700 | 25700 | 25650 | 914 |
| 517 | 20250211 | 105700 | 11295171600 | 25700 | 25650 | 25700 | 25650 | 159 |
| 518 | 20250211 | 105600 | 11291089750 | 25650 | 25600 | 25650 | 25600 | 226 |
| 519 | 20250211 | 105500 | 11285298050 | 25600 | 25700 | 25700 | 25600 | 510 |
| 520 | 20250211 | 105400 | 11272241550 | 25700 | 25650 | 25700 | 25650 | 640 |
| 521 | 20250211 | 105300 | 11255825500 | 25600 | 25600 | 25650 | 25600 | 25 |
| 522 | 20250211 | 105200 | 11255185350 | 25650 | 25600 | 25650 | 25600 | 257 |
| 523 | 20250211 | 105100 | 11248595300 | 25650 | 25700 | 25700 | 25600 | 538 |
| 524 | 20250211 | 105000 | 11234815500 | 25600 | 25600 | 25650 | 25600 | 624 |
| 525 | 20250211 | 104900 | 11218836100 | 25600 | 25650 | 25650 | 25600 | 614 |
| 526 | 20250211 | 104800 | 11203092850 | 25650 | 25650 | 25650 | 25600 | 539 |
| 527 | 20250211 | 104700 | 11189273300 | 25650 | 25600 | 25650 | 25600 | 412 |
| 528 | 20250211 | 104600 | 11178724650 | 25600 | 25600 | 25600 | 25600 | 1550 |
| 529 | 20250211 | 104500 | 11139044650 | 25600 | 25650 | 25700 | 25600 | 1794 |
| 530 | 20250211 | 104400 | 11093069050 | 25650 | 25700 | 25750 | 25600 | 2418 |
| 531 | 20250211 | 104300 | 11031105750 | 25700 | 25700 | 25700 | 25600 | 1634 |
| 532 | 20250211 | 104200 | 10989182050 | 25700 | 25600 | 25700 | 25600 | 1181 |
| 533 | 20250211 | 104100 | 10958919450 | 25650 | 25700 | 25750 | 25650 | 1816 |
| 534 | 20250211 | 104000 | 10912296750 | 25700 | 25750 | 25750 | 25700 | 2499 |
| 535 | 20250211 | 103900 | 10848031000 | 25750 | 25850 | 25850 | 25750 | 3155 |
| 536 | 20250211 | 103800 | 10766657100 | 25800 | 25900 | 25900 | 25800 | 1552 |
| 537 | 20250211 | 103700 | 10726524200 | 25850 | 25900 | 25950 | 25850 | 284 |
| 538 | 20250211 | 103600 | 10719169250 | 25950 | 25900 | 25950 | 25900 | 714 |
| 539 | 20250211 | 103500 | 10700648100 | 25900 | 25900 | 25900 | 25850 | 535 |
| 540 | 20250211 | 103400 | 10686791650 | 25900 | 25950 | 26000 | 25900 | 1585 |
| 541 | 20250211 | 103300 | 10645694250 | 25950 | 25950 | 26000 | 25900 | 3032 |
| 542 | 20250211 | 103200 | 10566941150 | 26000 | 25950 | 26000 | 25950 | 2344 |
| 543 | 20250211 | 103100 | 10506031250 | 25950 | 25850 | 25950 | 25850 | 2899 |
| 544 | 20250211 | 103000 | 10430833250 | 25850 | 25900 | 25950 | 25850 | 930 |
| 545 | 20250211 | 102900 | 10406752100 | 25950 | 25850 | 25950 | 25800 | 1051 |
| 546 | 20250211 | 102800 | 10379560600 | 25850 | 25850 | 25850 | 25800 | 152 |
| 547 | 20250211 | 102700 | 10375638550 | 25800 | 25800 | 25800 | 25800 | 1402 |
| 548 | 20250211 | 102600 | 10339466950 | 25800 | 25850 | 25850 | 25800 | 707 |
| 549 | 20250211 | 102500 | 10321216600 | 25850 | 25900 | 25950 | 25750 | 3022 |
| 550 | 20250211 | 102400 | 10243151700 | 25950 | 25800 | 26000 | 25800 | 1750 |
| 551 | 20250211 | 102300 | 10197896050 | 25750 | 25900 | 25900 | 25750 | 6358 |
| 552 | 20250211 | 102200 | 10034049250 | 25950 | 26000 | 26050 | 25850 | 3126 |
| 553 | 20250211 | 102100 | 9952861000 | 26000 | 25900 | 26000 | 25850 | 4394 |
| 554 | 20250211 | 102000 | 9838777450 | 25900 | 25850 | 25900 | 25850 | 1883 |
| 555 | 20250211 | 101900 | 9790078150 | 25900 | 25850 | 25900 | 25850 | 498 |
| 556 | 20250211 | 101800 | 9777203900 | 25850 | 25900 | 25900 | 25850 | 1829 |
| 557 | 20250211 | 101700 | 9729842250 | 25850 | 25900 | 26000 | 25850 | 3020 |
| 558 | 20250211 | 101600 | 9651519550 | 25850 | 25900 | 25900 | 25850 | 2709 |
| 559 | 20250211 | 101500 | 9581403350 | 25900 | 25800 | 25900 | 25800 | 2106 |
| 560 | 20250211 | 101400 | 9526936200 | 25750 | 25700 | 25800 | 25600 | 4828 |
| 561 | 20250211 | 101300 | 9402608900 | 25650 | 25600 | 25650 | 25550 | 832 |
| 562 | 20250211 | 101200 | 9381283350 | 25600 | 25650 | 25650 | 25600 | 896 |
| 563 | 20250211 | 101100 | 9358345700 | 25600 | 25600 | 25600 | 25600 | 263 |
| 564 | 20250211 | 101000 | 9351612900 | 25600 | 25600 | 25650 | 25550 | 494 |
| 565 | 20250211 | 100900 | 9338968700 | 25550 | 25600 | 25600 | 25550 | 867 |
| 566 | 20250211 | 100800 | 9316784750 | 25600 | 25600 | 25650 | 25600 | 924 |
| 567 | 20250211 | 100700 | 9293130300 | 25550 | 25600 | 25600 | 25550 | 663 |
| 568 | 20250211 | 100600 | 9276170100 | 25600 | 25550 | 25600 | 25550 | 786 |
| 569 | 20250211 | 100500 | 9256071850 | 25600 | 25600 | 25600 | 25550 | 769 |
| 570 | 20250211 | 100400 | 9236422400 | 25550 | 25550 | 25600 | 25550 | 260 |
| 571 | 20250211 | 100300 | 9229777900 | 25550 | 25600 | 25600 | 25550 | 1381 |
| 572 | 20250211 | 100200 | 9194490400 | 25600 | 25700 | 25700 | 25600 | 2612 |
| 573 | 20250211 | 100100 | 9127555500 | 25700 | 25650 | 25700 | 25650 | 1085 |
| 574 | 20250211 | 100000 | 9099673150 | 25650 | 25650 | 25700 | 25600 | 397 |
| 575 | 20250211 | 095900 | 9089477350 | 25700 | 25600 | 25700 | 25600 | 1466 |
| 576 | 20250211 | 095800 | 9051910050 | 25650 | 25550 | 25650 | 25450 | 3488 |
| 577 | 20250211 | 095700 | 8962714800 | 25500 | 25550 | 25550 | 25500 | 2292 |
| 578 | 20250211 | 095600 | 8904237350 | 25500 | 25550 | 25550 | 25500 | 4740 |
| 579 | 20250211 | 095500 | 8783280400 | 25550 | 25550 | 25600 | 25550 | 601 |
| 580 | 20250211 | 095400 | 8767924100 | 25550 | 25600 | 25600 | 25500 | 3459 |
| 581 | 20250211 | 095300 | 8679585850 | 25550 | 25600 | 25650 | 25550 | 1232 |
| 582 | 20250211 | 095200 | 8648069250 | 25600 | 25600 | 25650 | 25600 | 510 |
| 583 | 20250211 | 095100 | 8635002050 | 25650 | 25550 | 25650 | 25550 | 884 |
| 584 | 20250211 | 095000 | 8612362200 | 25550 | 25550 | 25650 | 25550 | 2952 |
| 585 | 20250211 | 094900 | 8536920800 | 25550 | 25550 | 25650 | 25550 | 2170 |
| 586 | 20250211 | 094800 | 8481419100 | 25600 | 25700 | 25700 | 25550 | 6115 |
| 587 | 20250211 | 094700 | 8324944650 | 25650 | 25750 | 25800 | 25650 | 5542 |
| 588 | 20250211 | 094600 | 8182542850 | 25800 | 25900 | 25950 | 25750 | 3728 |
| 589 | 20250211 | 094500 | 8086205250 | 25850 | 25800 | 25900 | 25800 | 2585 |
| 590 | 20250211 | 094400 | 8019448000 | 25850 | 25900 | 25900 | 25850 | 4046 |
| 591 | 20250211 | 094300 | 7914728300 | 25900 | 25950 | 26000 | 25900 | 1198 |
| 592 | 20250211 | 094200 | 7883662200 | 26000 | 26050 | 26050 | 25900 | 6301 |
| 593 | 20250211 | 094100 | 7720042900 | 26050 | 25950 | 26150 | 25950 | 4003 |
| 594 | 20250211 | 094000 | 7615953900 | 26000 | 25900 | 26000 | 25900 | 4583 |
| 595 | 20250211 | 093900 | 7497099000 | 25900 | 25950 | 26000 | 25900 | 3982 |
| 596 | 20250211 | 093800 | 7393827300 | 26000 | 25950 | 26150 | 25900 | 4681 |
| 597 | 20250211 | 093700 | 7272199900 | 25900 | 25950 | 25950 | 25850 | 4175 |
| 598 | 20250211 | 093600 | 7163989500 | 25950 | 26050 | 26100 | 25850 | 10157 |
| 599 | 20250211 | 093500 | 6900289150 | 26100 | 26300 | 26300 | 26050 | 11188 |
| 600 | 20250211 | 093400 | 6607693500 | 26250 | 26050 | 26350 | 26050 | 16232 |
| 601 | 20250211 | 093300 | 6182048500 | 26100 | 26150 | 26200 | 26050 | 13717 |
| 602 | 20250211 | 093200 | 5823248050 | 26200 | 26150 | 26200 | 26100 | 4975 |
| 603 | 20250211 | 093100 | 5693129100 | 26150 | 26200 | 26300 | 26150 | 19298 |
| 604 | 20250211 | 093000 | 5186735100 | 26200 | 26000 | 26250 | 25950 | 12824 |
| 605 | 20250211 | 092900 | 4852250150 | 26050 | 25950 | 26050 | 25950 | 10498 |
| 606 | 20250211 | 092800 | 4579236000 | 26000 | 25800 | 26050 | 25800 | 11289 |
| 607 | 20250211 | 092700 | 4286284250 | 25800 | 25650 | 25850 | 25600 | 7935 |
| 608 | 20250211 | 092600 | 4082071800 | 25600 | 25550 | 25650 | 25500 | 823 |
| 609 | 20250211 | 092500 | 4061015350 | 25500 | 25450 | 25500 | 25400 | 1422 |
| 610 | 20250211 | 092400 | 4024814100 | 25450 | 25450 | 25650 | 25400 | 3311 |
| 611 | 20250211 | 092300 | 3940498650 | 25400 | 25450 | 25500 | 25400 | 5258 |
| 612 | 20250211 | 092200 | 3806871300 | 25450 | 25550 | 25550 | 25400 | 6685 |
| 613 | 20250211 | 092100 | 3636554450 | 25550 | 25550 | 25600 | 25550 | 1592 |
| 614 | 20250211 | 092000 | 3595869550 | 25550 | 25600 | 25650 | 25550 | 4523 |
| 615 | 20250211 | 091900 | 3480112300 | 25650 | 25600 | 25650 | 25600 | 1006 |
| 616 | 20250211 | 091800 | 3454353150 | 25650 | 25800 | 25850 | 25650 | 5169 |
| 617 | 20250211 | 091700 | 3321249150 | 25800 | 25700 | 25850 | 25700 | 2966 |
| 618 | 20250211 | 091600 | 3244752400 | 25700 | 25600 | 25800 | 25600 | 3092 |
| 619 | 20250211 | 091500 | 3165206400 | 25650 | 25700 | 25700 | 25600 | 2236 |
| 620 | 20250211 | 091400 | 3107857750 | 25700 | 25600 | 25700 | 25550 | 1503 |
| 621 | 20250211 | 091300 | 3069391650 | 25600 | 25550 | 25600 | 25550 | 1070 |
| 622 | 20250211 | 091200 | 3042048850 | 25550 | 25650 | 25650 | 25550 | 2583 |
| 623 | 20250211 | 091100 | 2975900650 | 25650 | 25650 | 25800 | 25550 | 6025 |
| 624 | 20250211 | 091000 | 2821468300 | 25700 | 25650 | 25800 | 25650 | 6418 |
| 625 | 20250211 | 090900 | 2656303350 | 25650 | 25600 | 25700 | 25500 | 5408 |
| 626 | 20250211 | 090800 | 2518215600 | 25500 | 25550 | 25650 | 25500 | 4848 |
| 627 | 20250211 | 090700 | 2394256850 | 25600 | 25650 | 25700 | 25550 | 5640 |
| 628 | 20250211 | 090600 | 2249709100 | 25650 | 25650 | 25750 | 25600 | 5035 |
| 629 | 20250211 | 090500 | 2120446450 | 25700 | 25750 | 25800 | 25650 | 3820 |
| 630 | 20250211 | 090400 | 2022185500 | 25750 | 26000 | 26000 | 25700 | 9914 |
| 631 | 20250211 | 090300 | 1765960400 | 26000 | 26050 | 26050 | 25900 | 12665 |
| 632 | 20250211 | 090200 | 1436640400 | 26000 | 26000 | 26050 | 25750 | 7631 |
| 633 | 20250211 | 090100 | 1238692050 | 25950 | 25750 | 25950 | 25550 | 15077 |
| 634 | 20250211 | 090000 | 850496850 | 25850 | 26100 | 26100 | 25700 | 32465 |