32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 191200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 1249 |
| 3 | 20250211 | 191100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20250211 | 191000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20250211 | 190900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20250211 | 190800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20250211 | 190700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20250211 | 190600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20250211 | 190500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20250211 | 190400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20250211 | 190300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20250211 | 190200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20250211 | 190100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20250211 | 190000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20250211 | 185900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20250211 | 185800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20250211 | 185700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20250211 | 185600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20250211 | 185500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20250211 | 185400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20250211 | 185300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20250211 | 185200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20250211 | 185100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20250211 | 185000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20250211 | 184900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20250211 | 184800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20250211 | 184700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20250211 | 184600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20250211 | 184500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20250211 | 184400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20250211 | 184300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20250211 | 184200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 1249 |
| 33 | 20250211 | 184100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20250211 | 184000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20250211 | 183900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20250211 | 183800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20250211 | 183700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20250211 | 183600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20250211 | 183500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20250211 | 183400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20250211 | 183300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20250211 | 183200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20250211 | 183100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20250211 | 183000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20250211 | 182900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20250211 | 182800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20250211 | 182700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20250211 | 182600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20250211 | 182500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20250211 | 182400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20250211 | 182300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20250211 | 182200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20250211 | 182100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20250211 | 182000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20250211 | 181900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20250211 | 181800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20250211 | 181700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20250211 | 181600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20250211 | 181500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20250211 | 181400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20250211 | 181300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20250211 | 181200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 1249 |
| 63 | 20250211 | 181100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20250211 | 181000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20250211 | 180900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20250211 | 180800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20250211 | 180700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20250211 | 180600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20250211 | 180500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20250211 | 180400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20250211 | 180300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20250211 | 180200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20250211 | 180100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20250211 | 180000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20250211 | 175900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20250211 | 175800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20250211 | 175700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20250211 | 175600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20250211 | 175500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20250211 | 175400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20250211 | 175300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20250211 | 175200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20250211 | 175100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20250211 | 175000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20250211 | 174900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20250211 | 174800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20250211 | 174700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20250211 | 174600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20250211 | 174500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20250211 | 174400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20250211 | 174300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20250211 | 174200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 1249 |
| 93 | 20250211 | 174100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20250211 | 174000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20250211 | 173900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20250211 | 173800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20250211 | 173700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20250211 | 173600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20250211 | 173500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20250211 | 173400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20250211 | 173300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20250211 | 173200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20250211 | 173100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20250211 | 173000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20250211 | 172900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20250211 | 172800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20250211 | 172700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20250211 | 172600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20250211 | 172500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20250211 | 172400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20250211 | 172300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20250211 | 172200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20250211 | 172100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20250211 | 172000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20250211 | 171900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20250211 | 171800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20250211 | 171700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20250211 | 171600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20250211 | 171500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20250211 | 171400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20250211 | 171300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20250211 | 171200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 1249 |
| 123 | 20250211 | 171100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20250211 | 171000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20250211 | 170900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20250211 | 170800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20250211 | 170700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20250211 | 170600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20250211 | 170500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20250211 | 170400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20250211 | 170300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20250211 | 170200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20250211 | 170100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20250211 | 170000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20250211 | 165900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20250211 | 165800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20250211 | 165700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20250211 | 165600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20250211 | 165500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20250211 | 165400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20250211 | 165300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20250211 | 165200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20250211 | 165100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20250211 | 165000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20250211 | 164900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20250211 | 164800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20250211 | 164700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20250211 | 164600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20250211 | 164500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20250211 | 164400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20250211 | 164300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20250211 | 164200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 1249 |
| 153 | 20250211 | 164100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20250211 | 164000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20250211 | 163900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20250211 | 163800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20250211 | 163700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20250211 | 163600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20250211 | 163500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20250211 | 163400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20250211 | 163300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20250211 | 163200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20250211 | 163100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20250211 | 163000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20250211 | 162900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20250211 | 162800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20250211 | 162700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20250211 | 162600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20250211 | 162500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20250211 | 162400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20250211 | 162300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20250211 | 162200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20250211 | 162100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20250211 | 162000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20250211 | 161900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20250211 | 161800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20250211 | 161700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20250211 | 161600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20250211 | 161500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20250211 | 161400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20250211 | 161300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20250211 | 161200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 1249 |
| 183 | 20250211 | 161100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20250211 | 161000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20250211 | 160900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20250211 | 160800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20250211 | 160700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20250211 | 160600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20250211 | 160500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20250211 | 160400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20250211 | 160300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20250211 | 160200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20250211 | 160100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20250211 | 160000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20250211 | 155900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20250211 | 155800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20250211 | 155700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20250211 | 155600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20250211 | 155500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20250211 | 155400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20250211 | 155300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20250211 | 155200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20250211 | 155100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20250211 | 155000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20250211 | 154900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20250211 | 154800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20250211 | 154700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20250211 | 154600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20250211 | 154500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20250211 | 154400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20250211 | 154300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20250211 | 154200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 1249 |
| 213 | 20250211 | 154100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 214 | 20250211 | 154000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 215 | 20250211 | 153900 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 216 | 20250211 | 153800 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 217 | 20250211 | 153700 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 218 | 20250211 | 153600 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 219 | 20250211 | 153500 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 220 | 20250211 | 153400 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 221 | 20250211 | 153300 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 222 | 20250211 | 153200 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 223 | 20250211 | 153100 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 224 | 20250211 | 153000 | 6486881250 | 43200 | 43200 | 43200 | 43200 | 1249 |
| 225 | 20250211 | 152900 | 6432924450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 226 | 20250211 | 152800 | 6432924450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 227 | 20250211 | 152700 | 6432924450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 228 | 20250211 | 152600 | 6432924450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 229 | 20250211 | 152500 | 6432924450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 230 | 20250211 | 152400 | 6432924450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 231 | 20250211 | 152300 | 6432924450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 232 | 20250211 | 152200 | 6432924450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 233 | 20250211 | 152100 | 6432924450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 234 | 20250211 | 152000 | 6432924450 | 43050 | 43050 | 43050 | 43050 | 0 |
| 235 | 20250211 | 151900 | 6432924450 | 43050 | 43100 | 43100 | 43050 | 359 |
| 236 | 20250211 | 151800 | 6417454000 | 43100 | 43100 | 43150 | 43100 | 290 |
| 237 | 20250211 | 151700 | 6404952000 | 43150 | 43200 | 43200 | 43150 | 62 |
| 238 | 20250211 | 151600 | 6402273650 | 43200 | 43100 | 43200 | 43100 | 654 |
| 239 | 20250211 | 151500 | 6374062600 | 43100 | 43150 | 43150 | 43050 | 632 |
| 240 | 20250211 | 151400 | 6346837550 | 43150 | 43100 | 43150 | 43100 | 86 |
| 241 | 20250211 | 151300 | 6343127450 | 43100 | 43050 | 43100 | 43050 | 152 |
| 242 | 20250211 | 151200 | 6336576500 | 43100 | 43150 | 43150 | 43100 | 109 |
| 243 | 20250211 | 151100 | 6331874400 | 43150 | 43050 | 43150 | 43050 | 537 |
| 244 | 20250211 | 151000 | 6308705550 | 43050 | 43050 | 43100 | 43000 | 86 |
| 245 | 20250211 | 150900 | 6305000550 | 43000 | 43050 | 43100 | 43000 | 1001 |
| 246 | 20250211 | 150800 | 6261951050 | 43150 | 43050 | 43150 | 43050 | 202 |
| 247 | 20250211 | 150700 | 6253253950 | 43150 | 43050 | 43200 | 43050 | 96 |
| 248 | 20250211 | 150600 | 6249119450 | 43050 | 43050 | 43050 | 43050 | 140 |
| 249 | 20250211 | 150500 | 6243092450 | 43200 | 43200 | 43200 | 43050 | 363 |
| 250 | 20250211 | 150400 | 6227432700 | 43200 | 43200 | 43200 | 43200 | 11 |
| 251 | 20250211 | 150300 | 6226957500 | 43250 | 43250 | 43350 | 43200 | 952 |
| 252 | 20250211 | 150200 | 6185791650 | 43250 | 43250 | 43300 | 43250 | 184 |
| 253 | 20250211 | 150100 | 6177833500 | 43250 | 43200 | 43250 | 43150 | 190 |
| 254 | 20250211 | 150000 | 6169623500 | 43200 | 43100 | 43200 | 43100 | 311 |
| 255 | 20250211 | 145900 | 6156191500 | 43100 | 43200 | 43200 | 43100 | 96 |
| 256 | 20250211 | 145800 | 6152053250 | 43200 | 43200 | 43200 | 43200 | 47 |
| 257 | 20250211 | 145700 | 6150022850 | 43150 | 43150 | 43200 | 43150 | 244 |
| 258 | 20250211 | 145600 | 6139487650 | 43100 | 43050 | 43100 | 43050 | 87 |
| 259 | 20250211 | 145500 | 6135739200 | 43050 | 43050 | 43050 | 43050 | 143 |
| 260 | 20250211 | 145400 | 6129583050 | 43000 | 43000 | 43000 | 43000 | 30 |
| 261 | 20250211 | 145300 | 6128293050 | 43000 | 43000 | 43050 | 43000 | 273 |
| 262 | 20250211 | 145200 | 6116552900 | 43050 | 43000 | 43050 | 43000 | 382 |
| 263 | 20250211 | 145100 | 6100120050 | 43050 | 42950 | 43050 | 42950 | 130 |
| 264 | 20250211 | 145000 | 6094536450 | 42950 | 43000 | 43000 | 42950 | 206 |
| 265 | 20250211 | 144900 | 6085682700 | 43000 | 43000 | 43000 | 43000 | 1 |
| 266 | 20250211 | 144800 | 6085639700 | 43050 | 42950 | 43050 | 42950 | 141 |
| 267 | 20250211 | 144700 | 6079570050 | 42950 | 43050 | 43050 | 42950 | 268 |
| 268 | 20250211 | 144600 | 6068049750 | 42950 | 42950 | 42950 | 42950 | 200 |
| 269 | 20250211 | 144500 | 6059459750 | 43050 | 43100 | 43100 | 43050 | 204 |
| 270 | 20250211 | 144400 | 6050674850 | 43100 | 43150 | 43150 | 43100 | 209 |
| 271 | 20250211 | 144300 | 6041665200 | 43100 | 43100 | 43250 | 43050 | 306 |
| 272 | 20250211 | 144200 | 6028447350 | 43050 | 42900 | 43050 | 42900 | 1229 |
| 273 | 20250211 | 144100 | 5975638100 | 42800 | 42850 | 42900 | 42800 | 65 |
| 274 | 20250211 | 144000 | 5972852800 | 42800 | 42800 | 42800 | 42800 | 109 |
| 275 | 20250211 | 143900 | 5968187600 | 42900 | 42900 | 42900 | 42800 | 69 |
| 276 | 20250211 | 143800 | 5965227700 | 42900 | 42900 | 42900 | 42800 | 346 |
| 277 | 20250211 | 143700 | 5950385900 | 42900 | 42850 | 42900 | 42850 | 29 |
| 278 | 20250211 | 143600 | 5949143150 | 42850 | 42800 | 42850 | 42700 | 407 |
| 279 | 20250211 | 143500 | 5931728000 | 42800 | 42800 | 42850 | 42700 | 284 |
| 280 | 20250211 | 143400 | 5919591150 | 42800 | 42900 | 42900 | 42800 | 647 |
| 281 | 20250211 | 143300 | 5891878250 | 42900 | 43000 | 43000 | 42850 | 259 |
| 282 | 20250211 | 143200 | 5880767900 | 43000 | 42950 | 43000 | 42850 | 473 |
| 283 | 20250211 | 143100 | 5860456200 | 42950 | 42850 | 43000 | 42700 | 413 |
| 284 | 20250211 | 143000 | 5842755100 | 43000 | 42950 | 43000 | 42800 | 1986 |
| 285 | 20250211 | 142900 | 5757687800 | 42900 | 43150 | 43150 | 42900 | 610 |
| 286 | 20250211 | 142800 | 5731488800 | 43050 | 43100 | 43150 | 43000 | 767 |
| 287 | 20250211 | 142700 | 5698442250 | 43150 | 43200 | 43250 | 43150 | 293 |
| 288 | 20250211 | 142600 | 5685782600 | 43200 | 43250 | 43250 | 43150 | 32 |
| 289 | 20250211 | 142500 | 5684400350 | 43150 | 43300 | 43300 | 43150 | 1424 |
| 290 | 20250211 | 142400 | 5622863650 | 43300 | 43400 | 43400 | 43300 | 529 |
| 291 | 20250211 | 142300 | 5599944050 | 43300 | 43350 | 43400 | 43300 | 546 |
| 292 | 20250211 | 142200 | 5576294050 | 43350 | 43450 | 43500 | 43350 | 748 |
| 293 | 20250211 | 142100 | 5543811550 | 43500 | 43500 | 43650 | 43450 | 474 |
| 294 | 20250211 | 142000 | 5523165750 | 43500 | 43500 | 43700 | 43500 | 594 |
| 295 | 20250211 | 141900 | 5497266100 | 43400 | 43500 | 43500 | 43350 | 1400 |
| 296 | 20250211 | 141800 | 5436469750 | 43500 | 43750 | 43800 | 43500 | 1609 |
| 297 | 20250211 | 141700 | 5366204350 | 43750 | 43300 | 43750 | 43300 | 3771 |
| 298 | 20250211 | 141600 | 5202014250 | 43350 | 43350 | 43400 | 43300 | 895 |
| 299 | 20250211 | 141500 | 5163217800 | 43400 | 43450 | 43450 | 43400 | 420 |
| 300 | 20250211 | 141400 | 5144980650 | 43450 | 43400 | 43450 | 43350 | 327 |
| 301 | 20250211 | 141300 | 5130788650 | 43450 | 43450 | 43450 | 43350 | 464 |
| 302 | 20250211 | 141200 | 5110649250 | 43350 | 43550 | 43600 | 43350 | 902 |
| 303 | 20250211 | 141100 | 5071430450 | 43600 | 43350 | 43600 | 43350 | 954 |
| 304 | 20250211 | 141000 | 5030034650 | 43300 | 43450 | 43450 | 43300 | 991 |
| 305 | 20250211 | 140900 | 4987045600 | 43450 | 43500 | 43500 | 43350 | 667 |
| 306 | 20250211 | 140800 | 4958093650 | 43500 | 43550 | 43600 | 43400 | 1449 |
| 307 | 20250211 | 140700 | 4895075200 | 43600 | 43300 | 43600 | 43250 | 689 |
| 308 | 20250211 | 140600 | 4865145900 | 43300 | 43400 | 43400 | 43200 | 1082 |
| 309 | 20250211 | 140500 | 4818314500 | 43350 | 43550 | 43700 | 43350 | 1012 |
| 310 | 20250211 | 140400 | 4774390150 | 43500 | 43850 | 43900 | 43500 | 3114 |
| 311 | 20250211 | 140300 | 4638499400 | 43850 | 43700 | 43850 | 43650 | 2268 |
| 312 | 20250211 | 140200 | 4539306900 | 43700 | 43800 | 43800 | 43650 | 1549 |
| 313 | 20250211 | 140100 | 4471558950 | 43750 | 43800 | 43850 | 43700 | 1874 |
| 314 | 20250211 | 140000 | 4389507950 | 43800 | 43650 | 43800 | 43650 | 3543 |
| 315 | 20250211 | 135900 | 4234555950 | 43700 | 43550 | 43700 | 43550 | 827 |
| 316 | 20250211 | 135800 | 4198483950 | 43600 | 43600 | 43650 | 43450 | 1022 |
| 317 | 20250211 | 135700 | 4154002350 | 43500 | 43500 | 43700 | 43500 | 4096 |
| 318 | 20250211 | 135600 | 3975391850 | 43500 | 43500 | 43500 | 43400 | 308 |
| 319 | 20250211 | 135500 | 3961995500 | 43500 | 43400 | 43500 | 43350 | 1068 |
| 320 | 20250211 | 135400 | 3915583100 | 43350 | 43450 | 43450 | 43350 | 637 |
| 321 | 20250211 | 135300 | 3887928500 | 43500 | 43450 | 43550 | 43450 | 2078 |
| 322 | 20250211 | 135200 | 3797535950 | 43450 | 43450 | 43450 | 43400 | 694 |
| 323 | 20250211 | 135100 | 3767389650 | 43450 | 43450 | 43500 | 43450 | 1048 |
| 324 | 20250211 | 135000 | 3721830050 | 43450 | 43400 | 43500 | 43400 | 1495 |
| 325 | 20250211 | 134900 | 3656869100 | 43350 | 43100 | 43450 | 43050 | 8677 |
| 326 | 20250211 | 134800 | 3281280850 | 43100 | 43150 | 43150 | 43100 | 221 |
| 327 | 20250211 | 134700 | 3271753650 | 43150 | 43250 | 43250 | 43150 | 402 |
| 328 | 20250211 | 134600 | 3254389800 | 43250 | 43200 | 43250 | 43150 | 165 |
| 329 | 20250211 | 134500 | 3247263000 | 43200 | 43200 | 43250 | 43200 | 89 |
| 330 | 20250211 | 134400 | 3243416600 | 43250 | 43250 | 43250 | 43200 | 71 |
| 331 | 20250211 | 134300 | 3240346650 | 43200 | 43250 | 43300 | 43200 | 434 |
| 332 | 20250211 | 134200 | 3221581800 | 43250 | 43150 | 43300 | 43150 | 1509 |
| 333 | 20250211 | 134100 | 3156319000 | 43100 | 43150 | 43200 | 43100 | 167 |
| 334 | 20250211 | 134000 | 3149116750 | 43250 | 43200 | 43250 | 43150 | 403 |
| 335 | 20250211 | 133900 | 3131718100 | 43200 | 43200 | 43200 | 43200 | 91 |
| 336 | 20250211 | 133800 | 3127786900 | 43150 | 43200 | 43200 | 43150 | 485 |
| 337 | 20250211 | 133700 | 3106834950 | 43200 | 43300 | 43300 | 43200 | 482 |
| 338 | 20250211 | 133600 | 3085988150 | 43300 | 43150 | 43300 | 43150 | 1506 |
| 339 | 20250211 | 133500 | 3020894100 | 43150 | 43100 | 43200 | 43100 | 395 |
| 340 | 20250211 | 133400 | 3003856850 | 43100 | 42950 | 43100 | 42950 | 267 |
| 341 | 20250211 | 133300 | 2992363500 | 42950 | 42950 | 43000 | 42950 | 241 |
| 342 | 20250211 | 133200 | 2982010650 | 42900 | 42850 | 42950 | 42850 | 370 |
| 343 | 20250211 | 133100 | 2966138000 | 42900 | 42900 | 42900 | 42900 | 11 |
| 344 | 20250211 | 133000 | 2965666100 | 42750 | 42850 | 42900 | 42750 | 76 |
| 345 | 20250211 | 132900 | 2962416750 | 42900 | 42900 | 42900 | 42750 | 111 |
| 346 | 20250211 | 132800 | 2957668400 | 42900 | 42750 | 42900 | 42750 | 32 |
| 347 | 20250211 | 132700 | 2956300100 | 42900 | 42750 | 42900 | 42750 | 4 |
| 348 | 20250211 | 132600 | 2956128750 | 42700 | 42800 | 42800 | 42700 | 145 |
| 349 | 20250211 | 132500 | 2949927450 | 42950 | 42850 | 42950 | 42850 | 209 |
| 350 | 20250211 | 132400 | 2940959000 | 42850 | 42900 | 42900 | 42800 | 12 |
| 351 | 20250211 | 132300 | 2940444900 | 42800 | 42850 | 42850 | 42800 | 49 |
| 352 | 20250211 | 132200 | 2938347450 | 42900 | 42850 | 42900 | 42850 | 11 |
| 353 | 20250211 | 132100 | 2937876050 | 42850 | 42850 | 42850 | 42850 | 1 |
| 354 | 20250211 | 132000 | 2937833200 | 42900 | 42900 | 42900 | 42900 | 0 |
| 355 | 20250211 | 131900 | 2937833200 | 42900 | 42850 | 42900 | 42850 | 125 |
| 356 | 20250211 | 131800 | 2932473650 | 42800 | 42800 | 42800 | 42800 | 5 |
| 357 | 20250211 | 131700 | 2932259650 | 42850 | 42850 | 42850 | 42850 | 28 |
| 358 | 20250211 | 131600 | 2931059850 | 42850 | 42850 | 42850 | 42850 | 1 |
| 359 | 20250211 | 131500 | 2931017000 | 42850 | 42850 | 42850 | 42850 | 1 |
| 360 | 20250211 | 131400 | 2930974150 | 42650 | 42650 | 42650 | 42650 | 141 |
| 361 | 20250211 | 131300 | 2924960500 | 42900 | 42700 | 42900 | 42700 | 238 |
| 362 | 20250211 | 131200 | 2914797700 | 42700 | 42700 | 42700 | 42700 | 10 |
| 363 | 20250211 | 131100 | 2914370700 | 42700 | 42800 | 42800 | 42700 | 26 |
| 364 | 20250211 | 131000 | 2913259650 | 42850 | 42850 | 42850 | 42850 | 4 |
| 365 | 20250211 | 130900 | 2913088250 | 42850 | 42850 | 42850 | 42850 | 180 |
| 366 | 20250211 | 130800 | 2905375250 | 42850 | 42850 | 42850 | 42850 | 3 |
| 367 | 20250211 | 130700 | 2905246700 | 42900 | 42900 | 42900 | 42900 | 1 |
| 368 | 20250211 | 130600 | 2905203800 | 42900 | 42950 | 42950 | 42800 | 266 |
| 369 | 20250211 | 130500 | 2893797650 | 42950 | 43050 | 43050 | 42950 | 248 |
| 370 | 20250211 | 130400 | 2883128850 | 43050 | 42950 | 43050 | 42950 | 163 |
| 371 | 20250211 | 130300 | 2876119650 | 42950 | 42950 | 42950 | 42950 | 5 |
| 372 | 20250211 | 130200 | 2875904900 | 43100 | 42950 | 43150 | 42950 | 58 |
| 373 | 20250211 | 130100 | 2873412650 | 42950 | 42950 | 42950 | 42950 | 31 |
| 374 | 20250211 | 130000 | 2872081200 | 42850 | 42850 | 43250 | 42850 | 3217 |
| 375 | 20250211 | 125900 | 2733584400 | 42800 | 42700 | 42800 | 42700 | 209 |
| 376 | 20250211 | 125800 | 2724640100 | 42800 | 42800 | 42800 | 42800 | 100 |
| 377 | 20250211 | 125700 | 2720360100 | 42800 | 42750 | 42800 | 42750 | 9 |
| 378 | 20250211 | 125600 | 2719975000 | 42800 | 42800 | 42800 | 42800 | 83 |
| 379 | 20250211 | 125500 | 2716422600 | 42800 | 42800 | 42800 | 42800 | 276 |
| 380 | 20250211 | 125400 | 2704609800 | 42550 | 42600 | 42700 | 42550 | 1109 |
| 381 | 20250211 | 125300 | 2657280350 | 42550 | 42550 | 42550 | 42550 | 11 |
| 382 | 20250211 | 125200 | 2656812300 | 42500 | 42500 | 42500 | 42500 | 10 |
| 383 | 20250211 | 125100 | 2656387300 | 42500 | 42500 | 42500 | 42500 | 138 |
| 384 | 20250211 | 125000 | 2650522300 | 42550 | 42550 | 42550 | 42550 | 23 |
| 385 | 20250211 | 124900 | 2649543650 | 42550 | 42550 | 42550 | 42550 | 16 |
| 386 | 20250211 | 124800 | 2648862850 | 42450 | 42450 | 42450 | 42450 | 0 |
| 387 | 20250211 | 124700 | 2648862850 | 42450 | 42500 | 42550 | 42450 | 130 |
| 388 | 20250211 | 124600 | 2643336250 | 42500 | 42550 | 42550 | 42500 | 59 |
| 389 | 20250211 | 124500 | 2640828550 | 42550 | 42550 | 42550 | 42550 | 232 |
| 390 | 20250211 | 124400 | 2630956950 | 42550 | 42550 | 42550 | 42550 | 3 |
| 391 | 20250211 | 124300 | 2630829300 | 42550 | 42550 | 42550 | 42550 | 2 |
| 392 | 20250211 | 124200 | 2630744200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 393 | 20250211 | 124100 | 2630744200 | 42550 | 42500 | 42550 | 42500 | 266 |
| 394 | 20250211 | 124000 | 2619438450 | 42500 | 42500 | 42500 | 42500 | 10 |
| 395 | 20250211 | 123900 | 2619013450 | 42600 | 42550 | 42600 | 42500 | 20 |
| 396 | 20250211 | 123800 | 2618162500 | 42550 | 42500 | 42550 | 42500 | 44 |
| 397 | 20250211 | 123700 | 2616292050 | 42450 | 42450 | 42450 | 42450 | 5 |
| 398 | 20250211 | 123600 | 2616079800 | 42450 | 42500 | 42500 | 42450 | 70 |
| 399 | 20250211 | 123500 | 2613105300 | 42450 | 42450 | 42450 | 42450 | 94 |
| 400 | 20250211 | 123400 | 2609115000 | 42450 | 42450 | 42450 | 42450 | 5 |
| 401 | 20250211 | 123300 | 2608902750 | 42450 | 42450 | 42500 | 42450 | 123 |
| 402 | 20250211 | 123200 | 2603681350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 403 | 20250211 | 123100 | 2603681350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 404 | 20250211 | 123000 | 2603681350 | 42500 | 42450 | 42500 | 42350 | 162 |
| 405 | 20250211 | 122900 | 2596806600 | 42400 | 42300 | 42400 | 42300 | 85 |
| 406 | 20250211 | 122800 | 2593203100 | 42300 | 42300 | 42300 | 42300 | 30 |
| 407 | 20250211 | 122700 | 2591934100 | 42300 | 42400 | 42400 | 42300 | 65 |
| 408 | 20250211 | 122600 | 2589180400 | 42450 | 42450 | 42450 | 42450 | 51 |
| 409 | 20250211 | 122500 | 2587015450 | 42450 | 42450 | 42450 | 42450 | 46 |
| 410 | 20250211 | 122400 | 2585062750 | 42450 | 42350 | 42450 | 42350 | 13 |
| 411 | 20250211 | 122300 | 2584511800 | 42450 | 42450 | 42450 | 42450 | 1 |
| 412 | 20250211 | 122200 | 2584469350 | 42450 | 42450 | 42450 | 42450 | 0 |
| 413 | 20250211 | 122100 | 2584469350 | 42450 | 42450 | 42450 | 42450 | 0 |
| 414 | 20250211 | 122000 | 2584469350 | 42450 | 42450 | 42450 | 42450 | 3 |
| 415 | 20250211 | 121900 | 2584342000 | 42450 | 42450 | 42450 | 42450 | 71 |
| 416 | 20250211 | 121800 | 2581328050 | 42500 | 42450 | 42500 | 42400 | 290 |
| 417 | 20250211 | 121700 | 2569029450 | 42450 | 42450 | 42450 | 42400 | 48 |
| 418 | 20250211 | 121600 | 2566994100 | 42450 | 42400 | 42450 | 42200 | 148 |
| 419 | 20250211 | 121500 | 2560738250 | 42400 | 42400 | 42400 | 42400 | 10 |
| 420 | 20250211 | 121400 | 2560314250 | 42500 | 42500 | 42500 | 42500 | 12 |
| 421 | 20250211 | 121300 | 2559804250 | 42400 | 42500 | 42500 | 42400 | 2 |
| 422 | 20250211 | 121200 | 2559719350 | 42250 | 42300 | 42450 | 42250 | 871 |
| 423 | 20250211 | 121100 | 2522913950 | 42500 | 42500 | 42500 | 42250 | 1019 |
| 424 | 20250211 | 121000 | 2479696950 | 42550 | 42550 | 42550 | 42550 | 102 |
| 425 | 20250211 | 120900 | 2475356850 | 42550 | 42550 | 42550 | 42550 | 101 |
| 426 | 20250211 | 120800 | 2471059300 | 42600 | 42600 | 42600 | 42600 | 0 |
| 427 | 20250211 | 120700 | 2471059300 | 42600 | 42550 | 42600 | 42550 | 89 |
| 428 | 20250211 | 120600 | 2467271600 | 42600 | 42600 | 42600 | 42550 | 117 |
| 429 | 20250211 | 120500 | 2462287500 | 42600 | 42550 | 42600 | 42550 | 4 |
| 430 | 20250211 | 120400 | 2462117150 | 42550 | 42600 | 42600 | 42550 | 23 |
| 431 | 20250211 | 120300 | 2461137550 | 42550 | 42550 | 42550 | 42550 | 15 |
| 432 | 20250211 | 120200 | 2460499300 | 42600 | 42600 | 42600 | 42600 | 15 |
| 433 | 20250211 | 120100 | 2459860300 | 42550 | 42550 | 42550 | 42550 | 6 |
| 434 | 20250211 | 120000 | 2459605000 | 42500 | 42500 | 42500 | 42500 | 11 |
| 435 | 20250211 | 115900 | 2459137500 | 42500 | 42550 | 42550 | 42500 | 108 |
| 436 | 20250211 | 115800 | 2454547350 | 42500 | 42500 | 42500 | 42500 | 0 |
| 437 | 20250211 | 115700 | 2454547350 | 42500 | 42500 | 42500 | 42500 | 16 |
| 438 | 20250211 | 115600 | 2453867350 | 42500 | 42500 | 42500 | 42450 | 316 |
| 439 | 20250211 | 115500 | 2440444500 | 42450 | 42500 | 42500 | 42450 | 414 |
| 440 | 20250211 | 115400 | 2422851800 | 42550 | 42550 | 42550 | 42550 | 25 |
| 441 | 20250211 | 115300 | 2421788050 | 42600 | 42600 | 42650 | 42600 | 29 |
| 442 | 20250211 | 115200 | 2420552600 | 42600 | 42600 | 42600 | 42600 | 42 |
| 443 | 20250211 | 115100 | 2418763400 | 42600 | 42600 | 42600 | 42600 | 0 |
| 444 | 20250211 | 115000 | 2418763400 | 42600 | 42600 | 42600 | 42600 | 1 |
| 445 | 20250211 | 114900 | 2418720800 | 42550 | 42550 | 42550 | 42500 | 97 |
| 446 | 20250211 | 114800 | 2414594000 | 42550 | 42500 | 42550 | 42450 | 161 |
| 447 | 20250211 | 114700 | 2407750500 | 42450 | 42500 | 42500 | 42450 | 254 |
| 448 | 20250211 | 114600 | 2396960550 | 42450 | 42450 | 42450 | 42450 | 39 |
| 449 | 20250211 | 114500 | 2395305000 | 42450 | 42550 | 42550 | 42450 | 955 |
| 450 | 20250211 | 114400 | 2354702800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 451 | 20250211 | 114300 | 2354702800 | 42600 | 42600 | 42600 | 42600 | 448 |
| 452 | 20250211 | 114200 | 2335618000 | 42600 | 42750 | 42750 | 42600 | 828 |
| 453 | 20250211 | 114100 | 2300305750 | 42750 | 42800 | 42800 | 42750 | 50 |
| 454 | 20250211 | 114000 | 2298167900 | 42800 | 42850 | 42850 | 42800 | 178 |
| 455 | 20250211 | 113900 | 2290545850 | 43000 | 42850 | 43000 | 42850 | 525 |
| 456 | 20250211 | 113800 | 2267971450 | 42850 | 42900 | 42900 | 42850 | 94 |
| 457 | 20250211 | 113700 | 2263940500 | 42900 | 42950 | 42950 | 42900 | 449 |
| 458 | 20250211 | 113600 | 2244668300 | 43000 | 43050 | 43050 | 42900 | 219 |
| 459 | 20250211 | 113500 | 2235270050 | 43050 | 43100 | 43150 | 43050 | 337 |
| 460 | 20250211 | 113400 | 2220740450 | 43100 | 42950 | 43100 | 42950 | 384 |
| 461 | 20250211 | 113300 | 2204193150 | 42900 | 43050 | 43100 | 42900 | 269 |
| 462 | 20250211 | 113200 | 2192617050 | 43000 | 43100 | 43150 | 43000 | 361 |
| 463 | 20250211 | 113100 | 2177065600 | 43000 | 42950 | 43150 | 42900 | 1400 |
| 464 | 20250211 | 113000 | 2116892750 | 42950 | 42900 | 42950 | 42900 | 134 |
| 465 | 20250211 | 112900 | 2111138450 | 42950 | 42900 | 42950 | 42900 | 74 |
| 466 | 20250211 | 112800 | 2107961400 | 42900 | 42900 | 42900 | 42800 | 53 |
| 467 | 20250211 | 112700 | 2105687800 | 42900 | 42950 | 42950 | 42900 | 210 |
| 468 | 20250211 | 112600 | 2096678250 | 42900 | 42900 | 43100 | 42900 | 220 |
| 469 | 20250211 | 112500 | 2087227600 | 43050 | 42800 | 43100 | 42550 | 2465 |
| 470 | 20250211 | 112400 | 1981492800 | 42600 | 42700 | 42850 | 42600 | 411 |
| 471 | 20250211 | 112300 | 1963901950 | 42750 | 42700 | 42750 | 42700 | 298 |
| 472 | 20250211 | 112200 | 1951168450 | 42700 | 42650 | 42700 | 42650 | 204 |
| 473 | 20250211 | 112100 | 1942465550 | 42650 | 42700 | 42700 | 42650 | 109 |
| 474 | 20250211 | 112000 | 1937813750 | 42700 | 42650 | 42700 | 42600 | 221 |
| 475 | 20250211 | 111900 | 1928391800 | 42600 | 42600 | 42700 | 42600 | 70 |
| 476 | 20250211 | 111800 | 1925408900 | 42600 | 42600 | 42700 | 42600 | 52 |
| 477 | 20250211 | 111700 | 1923190050 | 42600 | 42650 | 42700 | 42600 | 217 |
| 478 | 20250211 | 111600 | 1913933400 | 42700 | 42600 | 42700 | 42600 | 42 |
| 479 | 20250211 | 111500 | 1912141000 | 42600 | 42600 | 42600 | 42600 | 2 |
| 480 | 20250211 | 111400 | 1912055800 | 42550 | 42550 | 42600 | 42550 | 119 |
| 481 | 20250211 | 111300 | 1906987200 | 42550 | 42550 | 42550 | 42550 | 7 |
| 482 | 20250211 | 111200 | 1906689350 | 42500 | 42600 | 42600 | 42500 | 91 |
| 483 | 20250211 | 111100 | 1902816950 | 42600 | 42550 | 42600 | 42550 | 29 |
| 484 | 20250211 | 111000 | 1901582900 | 42600 | 42750 | 42750 | 42550 | 976 |
| 485 | 20250211 | 110900 | 1859981350 | 42750 | 42750 | 42800 | 42600 | 1200 |
| 486 | 20250211 | 110800 | 1808692550 | 42800 | 42550 | 42800 | 42550 | 1894 |
| 487 | 20250211 | 110700 | 1727766650 | 42500 | 42450 | 42500 | 42450 | 105 |
| 488 | 20250211 | 110600 | 1723305600 | 42400 | 42250 | 42400 | 42200 | 615 |
| 489 | 20250211 | 110500 | 1697298000 | 42300 | 42400 | 42400 | 42300 | 133 |
| 490 | 20250211 | 110400 | 1691669850 | 42350 | 42400 | 42400 | 42350 | 23 |
| 491 | 20250211 | 110300 | 1690694900 | 42350 | 42400 | 42450 | 42350 | 438 |
| 492 | 20250211 | 110200 | 1672143600 | 42400 | 42500 | 42500 | 42400 | 334 |
| 493 | 20250211 | 110100 | 1657965450 | 42500 | 42550 | 42550 | 42500 | 129 |
| 494 | 20250211 | 110000 | 1652481050 | 42550 | 42550 | 42650 | 42550 | 171 |
| 495 | 20250211 | 105900 | 1645197100 | 42750 | 42600 | 42750 | 42600 | 1431 |
| 496 | 20250211 | 105800 | 1584082300 | 42600 | 42300 | 42600 | 42300 | 985 |
| 497 | 20250211 | 105700 | 1542264100 | 42300 | 42300 | 42350 | 42300 | 56 |
| 498 | 20250211 | 105600 | 1539895050 | 42250 | 42200 | 42250 | 42200 | 118 |
| 499 | 20250211 | 105500 | 1534911400 | 42200 | 42250 | 42250 | 42200 | 350 |
| 500 | 20250211 | 105400 | 1520135400 | 42250 | 42350 | 42350 | 42250 | 207 |
| 501 | 20250211 | 105300 | 1511370850 | 42350 | 42300 | 42350 | 42300 | 284 |
| 502 | 20250211 | 105200 | 1499347500 | 42300 | 42300 | 42300 | 42300 | 11 |
| 503 | 20250211 | 105100 | 1498882200 | 42300 | 42250 | 42350 | 42250 | 325 |
| 504 | 20250211 | 105000 | 1485134800 | 42250 | 42200 | 42300 | 42200 | 213 |
| 505 | 20250211 | 104900 | 1476134900 | 42200 | 42100 | 42200 | 42100 | 1202 |
| 506 | 20250211 | 104800 | 1425444700 | 42050 | 41950 | 42050 | 41950 | 127 |
| 507 | 20250211 | 104700 | 1420107950 | 41950 | 41950 | 42050 | 41850 | 1464 |
| 508 | 20250211 | 104600 | 1358651800 | 41900 | 41850 | 41900 | 41850 | 409 |
| 509 | 20250211 | 104500 | 1341529650 | 41850 | 41800 | 41850 | 41800 | 11 |
| 510 | 20250211 | 104400 | 1341069650 | 41750 | 41750 | 41750 | 41750 | 4 |
| 511 | 20250211 | 104300 | 1340902650 | 41800 | 41800 | 41800 | 41800 | 29 |
| 512 | 20250211 | 104200 | 1339690450 | 41800 | 41750 | 41800 | 41700 | 191 |
| 513 | 20250211 | 104100 | 1331715700 | 41700 | 41700 | 41700 | 41700 | 115 |
| 514 | 20250211 | 104000 | 1326920200 | 41700 | 41700 | 41700 | 41650 | 63 |
| 515 | 20250211 | 103900 | 1324294750 | 41700 | 41650 | 41700 | 41650 | 607 |
| 516 | 20250211 | 103800 | 1298983050 | 41700 | 41700 | 41700 | 41650 | 57 |
| 517 | 20250211 | 103700 | 1296606450 | 41700 | 41700 | 41700 | 41700 | 48 |
| 518 | 20250211 | 103600 | 1294604850 | 41750 | 41750 | 41750 | 41750 | 11 |
| 519 | 20250211 | 103500 | 1294145600 | 41750 | 41750 | 41750 | 41750 | 51 |
| 520 | 20250211 | 103400 | 1292016350 | 41750 | 41650 | 41750 | 41650 | 11 |
| 521 | 20250211 | 103300 | 1291558100 | 41650 | 41650 | 41650 | 41650 | 130 |
| 522 | 20250211 | 103200 | 1286143600 | 41700 | 41750 | 41750 | 41700 | 384 |
| 523 | 20250211 | 103100 | 1270130050 | 41750 | 41800 | 41800 | 41750 | 109 |
| 524 | 20250211 | 103000 | 1265579150 | 41750 | 41750 | 41750 | 41750 | 89 |
| 525 | 20250211 | 102900 | 1261863400 | 41850 | 41850 | 41850 | 41850 | 1 |
| 526 | 20250211 | 102800 | 1261821550 | 41850 | 41850 | 41850 | 41850 | 5 |
| 527 | 20250211 | 102700 | 1261612300 | 41850 | 41800 | 41850 | 41800 | 105 |
| 528 | 20250211 | 102600 | 1257221800 | 41850 | 41850 | 41850 | 41850 | 1 |
| 529 | 20250211 | 102500 | 1257179950 | 41850 | 41850 | 41850 | 41850 | 62 |
| 530 | 20250211 | 102400 | 1254585250 | 41900 | 41900 | 41900 | 41900 | 5 |
| 531 | 20250211 | 102300 | 1254375750 | 41900 | 41750 | 41900 | 41700 | 655 |
| 532 | 20250211 | 102200 | 1227051150 | 41900 | 41800 | 41900 | 41800 | 457 |
| 533 | 20250211 | 102100 | 1207916100 | 41800 | 41800 | 41800 | 41800 | 3 |
| 534 | 20250211 | 102000 | 1207790700 | 41800 | 41800 | 41800 | 41800 | 23 |
| 535 | 20250211 | 101900 | 1206829300 | 41750 | 41850 | 41850 | 41750 | 51 |
| 536 | 20250211 | 101800 | 1204699500 | 41850 | 41800 | 41850 | 41800 | 3 |
| 537 | 20250211 | 101700 | 1204574050 | 41850 | 41750 | 41850 | 41650 | 201 |
| 538 | 20250211 | 101600 | 1196196400 | 41850 | 41850 | 41850 | 41850 | 0 |
| 539 | 20250211 | 101500 | 1196196400 | 41850 | 41750 | 41850 | 41750 | 152 |
| 540 | 20250211 | 101400 | 1189845300 | 41850 | 41850 | 41850 | 41850 | 1 |
| 541 | 20250211 | 101300 | 1189803450 | 41700 | 41750 | 41850 | 41700 | 1297 |
| 542 | 20250211 | 101200 | 1135664050 | 41800 | 41800 | 41800 | 41800 | 6 |
| 543 | 20250211 | 101100 | 1135413250 | 41850 | 41850 | 41850 | 41750 | 33 |
| 544 | 20250211 | 101000 | 1134033400 | 41850 | 41800 | 41850 | 41800 | 51 |
| 545 | 20250211 | 100900 | 1131900500 | 41750 | 41750 | 41800 | 41750 | 201 |
| 546 | 20250211 | 100800 | 1123508700 | 41750 | 41800 | 41800 | 41750 | 358 |
| 547 | 20250211 | 100700 | 1108555800 | 41800 | 41800 | 41800 | 41800 | 12 |
| 548 | 20250211 | 100600 | 1108054200 | 41800 | 41900 | 41900 | 41800 | 259 |
| 549 | 20250211 | 100500 | 1097218400 | 41900 | 41900 | 41900 | 41900 | 112 |
| 550 | 20250211 | 100400 | 1092525600 | 41900 | 41900 | 41900 | 41900 | 1 |
| 551 | 20250211 | 100300 | 1092483700 | 41900 | 41950 | 41950 | 41900 | 522 |
| 552 | 20250211 | 100200 | 1070608900 | 41950 | 42000 | 42050 | 41950 | 106 |
| 553 | 20250211 | 100100 | 1066157100 | 41950 | 41950 | 42000 | 41950 | 435 |
| 554 | 20250211 | 100000 | 1047904450 | 41950 | 41900 | 41950 | 41900 | 5 |
| 555 | 20250211 | 095900 | 1047694750 | 41900 | 41950 | 41950 | 41900 | 27 |
| 556 | 20250211 | 095800 | 1046562150 | 41900 | 42050 | 42050 | 41900 | 134 |
| 557 | 20250211 | 095700 | 1040943550 | 42000 | 41950 | 42000 | 41950 | 110 |
| 558 | 20250211 | 095600 | 1036324050 | 41950 | 41950 | 42100 | 41950 | 54 |
| 559 | 20250211 | 095500 | 1034058450 | 41950 | 42000 | 42100 | 41950 | 167 |
| 560 | 20250211 | 095400 | 1027047200 | 42000 | 42050 | 42100 | 42000 | 225 |
| 561 | 20250211 | 095300 | 1017574900 | 42100 | 42000 | 42100 | 41950 | 588 |
| 562 | 20250211 | 095200 | 992875300 | 42050 | 42000 | 42050 | 42000 | 115 |
| 563 | 20250211 | 095100 | 988042050 | 41950 | 41950 | 42000 | 41950 | 145 |
| 564 | 20250211 | 095000 | 981959250 | 42000 | 42050 | 42100 | 42000 | 170 |
| 565 | 20250211 | 094900 | 974809300 | 42100 | 42100 | 42100 | 42100 | 352 |
| 566 | 20250211 | 094800 | 959990100 | 42100 | 42050 | 42100 | 42000 | 1231 |
| 567 | 20250211 | 094700 | 908178950 | 42050 | 42050 | 42050 | 42050 | 147 |
| 568 | 20250211 | 094600 | 901997600 | 42050 | 41950 | 42100 | 41950 | 565 |
| 569 | 20250211 | 094500 | 878250700 | 42000 | 41850 | 42000 | 41850 | 808 |
| 570 | 20250211 | 094400 | 844362100 | 41800 | 41800 | 41800 | 41800 | 181 |
| 571 | 20250211 | 094300 | 836796300 | 41700 | 41700 | 41800 | 41700 | 145 |
| 572 | 20250211 | 094200 | 830749600 | 41700 | 41650 | 41800 | 41650 | 41 |
| 573 | 20250211 | 094100 | 829038300 | 41800 | 41650 | 41800 | 41600 | 174 |
| 574 | 20250211 | 094000 | 821793300 | 41650 | 41650 | 41750 | 41650 | 293 |
| 575 | 20250211 | 093900 | 809566450 | 41650 | 41600 | 41650 | 41600 | 2 |
| 576 | 20250211 | 093800 | 809483200 | 41600 | 41600 | 41600 | 41600 | 83 |
| 577 | 20250211 | 093700 | 806030400 | 41600 | 41750 | 41750 | 41600 | 841 |
| 578 | 20250211 | 093600 | 771007500 | 41750 | 41750 | 41750 | 41750 | 11 |
| 579 | 20250211 | 093500 | 770548250 | 41700 | 41700 | 41700 | 41700 | 108 |
| 580 | 20250211 | 093400 | 766044650 | 41700 | 41750 | 41750 | 41700 | 155 |
| 581 | 20250211 | 093300 | 759575650 | 41700 | 41700 | 41700 | 41700 | 33 |
| 582 | 20250211 | 093200 | 758199550 | 41700 | 41700 | 41700 | 41700 | 199 |
| 583 | 20250211 | 093100 | 749901250 | 41700 | 41750 | 41750 | 41700 | 597 |
| 584 | 20250211 | 093000 | 724998750 | 41750 | 41700 | 41750 | 41700 | 212 |
| 585 | 20250211 | 092900 | 716149550 | 41700 | 41750 | 41750 | 41650 | 243 |
| 586 | 20250211 | 092800 | 706017300 | 41750 | 41750 | 41800 | 41750 | 246 |
| 587 | 20250211 | 092700 | 695744500 | 41750 | 41750 | 41750 | 41700 | 54 |
| 588 | 20250211 | 092600 | 693491450 | 41750 | 41800 | 41800 | 41750 | 262 |
| 589 | 20250211 | 092500 | 682547600 | 41800 | 41600 | 41800 | 41600 | 166 |
| 590 | 20250211 | 092400 | 675626450 | 41550 | 41550 | 41550 | 41550 | 3 |
| 591 | 20250211 | 092300 | 675501800 | 41600 | 41600 | 41600 | 41600 | 1 |
| 592 | 20250211 | 092200 | 675460200 | 41600 | 41450 | 41600 | 41450 | 75 |
| 593 | 20250211 | 092100 | 672343500 | 41450 | 41500 | 41500 | 41450 | 958 |
| 594 | 20250211 | 092000 | 632597050 | 41550 | 41500 | 41550 | 41500 | 317 |
| 595 | 20250211 | 091900 | 619435400 | 41500 | 41600 | 41600 | 41500 | 99 |
| 596 | 20250211 | 091800 | 615325850 | 41550 | 41550 | 41600 | 41500 | 72 |
| 597 | 20250211 | 091700 | 612334700 | 41550 | 41500 | 41600 | 41500 | 81 |
| 598 | 20250211 | 091600 | 608966800 | 41450 | 41450 | 41450 | 41400 | 30 |
| 599 | 20250211 | 091500 | 607723550 | 41400 | 41500 | 41600 | 41400 | 672 |
| 600 | 20250211 | 091400 | 579842200 | 41500 | 41500 | 41500 | 41400 | 1250 |
| 601 | 20250211 | 091300 | 528030750 | 41450 | 41550 | 41550 | 41450 | 593 |
| 602 | 20250211 | 091200 | 503431000 | 41500 | 41500 | 41750 | 41500 | 479 |
| 603 | 20250211 | 091100 | 483532350 | 41450 | 41750 | 41750 | 41450 | 65 |
| 604 | 20250211 | 091000 | 480833400 | 41500 | 41500 | 41550 | 41500 | 235 |
| 605 | 20250211 | 090900 | 471078800 | 41500 | 41500 | 41550 | 41500 | 809 |
| 606 | 20250211 | 090800 | 437501250 | 41450 | 41600 | 41600 | 41450 | 355 |
| 607 | 20250211 | 090700 | 422770350 | 41550 | 41400 | 41600 | 41400 | 284 |
| 608 | 20250211 | 090600 | 410976850 | 41400 | 41800 | 41800 | 41400 | 1114 |
| 609 | 20250211 | 090500 | 364684500 | 41650 | 42050 | 42150 | 41650 | 939 |
| 610 | 20250211 | 090400 | 325465850 | 41850 | 41800 | 41950 | 41700 | 1584 |
| 611 | 20250211 | 090300 | 259326200 | 41800 | 42200 | 42200 | 41800 | 1391 |
| 612 | 20250211 | 090200 | 200987800 | 42200 | 42200 | 42250 | 41900 | 1167 |
| 613 | 20250211 | 090100 | 151912100 | 42000 | 42100 | 42250 | 41800 | 692 |
| 614 | 20250211 | 090000 | 122835900 | 42200 | 42000 | 42850 | 41800 | 2914 |