34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250210 | 193200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 2447 |
| 3 | 20250210 | 193100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20250210 | 193000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20250210 | 192900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20250210 | 192800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20250210 | 192700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20250210 | 192600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20250210 | 192500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20250210 | 192400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20250210 | 192300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20250210 | 192200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20250210 | 192100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20250210 | 192000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20250210 | 191900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20250210 | 191800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20250210 | 191700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20250210 | 191600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20250210 | 191500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20250210 | 191400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20250210 | 191300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20250210 | 191200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20250210 | 191100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20250210 | 191000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20250210 | 190900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20250210 | 190800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20250210 | 190700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20250210 | 190600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20250210 | 190500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20250210 | 190400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20250210 | 190300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20250210 | 190200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 2447 |
| 33 | 20250210 | 190100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20250210 | 190000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20250210 | 185900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20250210 | 185800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20250210 | 185700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20250210 | 185600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20250210 | 185500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20250210 | 185400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20250210 | 185300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20250210 | 185200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20250210 | 185100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20250210 | 185000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20250210 | 184900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20250210 | 184800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20250210 | 184700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20250210 | 184600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20250210 | 184500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20250210 | 184400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20250210 | 184300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20250210 | 184200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20250210 | 184100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20250210 | 184000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20250210 | 183900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20250210 | 183800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20250210 | 183700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20250210 | 183600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20250210 | 183500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20250210 | 183400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20250210 | 183300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20250210 | 183200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 2447 |
| 63 | 20250210 | 183100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20250210 | 183000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20250210 | 182900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20250210 | 182800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20250210 | 182700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20250210 | 182600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20250210 | 182500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20250210 | 182400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20250210 | 182300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20250210 | 182200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20250210 | 182100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20250210 | 182000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20250210 | 181900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20250210 | 181800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20250210 | 181700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20250210 | 181600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20250210 | 181500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20250210 | 181400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20250210 | 181300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20250210 | 181200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20250210 | 181100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20250210 | 181000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20250210 | 180900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20250210 | 180800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20250210 | 180700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20250210 | 180600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20250210 | 180500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20250210 | 180400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20250210 | 180300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20250210 | 180200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 2447 |
| 93 | 20250210 | 180100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20250210 | 180000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20250210 | 175900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20250210 | 175800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20250210 | 175700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20250210 | 175600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20250210 | 175500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20250210 | 175400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20250210 | 175300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20250210 | 175200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20250210 | 175100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20250210 | 175000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20250210 | 174900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20250210 | 174800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20250210 | 174700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20250210 | 174600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20250210 | 174500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20250210 | 174400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20250210 | 174300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20250210 | 174200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20250210 | 174100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20250210 | 174000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20250210 | 173900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20250210 | 173800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20250210 | 173700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20250210 | 173600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20250210 | 173500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20250210 | 173400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20250210 | 173300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20250210 | 173200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 2447 |
| 123 | 20250210 | 173100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20250210 | 173000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20250210 | 172900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20250210 | 172800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20250210 | 172700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20250210 | 172600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20250210 | 172500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20250210 | 172400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20250210 | 172300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20250210 | 172200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20250210 | 172100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20250210 | 172000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20250210 | 171900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20250210 | 171800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20250210 | 171700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20250210 | 171600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20250210 | 171500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20250210 | 171400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20250210 | 171300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20250210 | 171200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20250210 | 171100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20250210 | 171000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20250210 | 170900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20250210 | 170800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20250210 | 170700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20250210 | 170600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20250210 | 170500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20250210 | 170400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20250210 | 170300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20250210 | 170200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 2447 |
| 153 | 20250210 | 170100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20250210 | 170000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20250210 | 165900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20250210 | 165800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20250210 | 165700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20250210 | 165600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20250210 | 165500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20250210 | 165400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20250210 | 165300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20250210 | 165200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20250210 | 165100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20250210 | 165000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20250210 | 164900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20250210 | 164800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20250210 | 164700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20250210 | 164600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20250210 | 164500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20250210 | 164400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20250210 | 164300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20250210 | 164200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20250210 | 164100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20250210 | 164000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20250210 | 163900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20250210 | 163800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20250210 | 163700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20250210 | 163600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20250210 | 163500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20250210 | 163400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20250210 | 163300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20250210 | 163200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 2447 |
| 183 | 20250210 | 163100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20250210 | 163000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20250210 | 162900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20250210 | 162800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20250210 | 162700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20250210 | 162600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20250210 | 162500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20250210 | 162400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20250210 | 162300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20250210 | 162200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20250210 | 162100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20250210 | 162000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20250210 | 161900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20250210 | 161800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20250210 | 161700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20250210 | 161600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20250210 | 161500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20250210 | 161400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20250210 | 161300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20250210 | 161200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20250210 | 161100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20250210 | 161000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20250210 | 160900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20250210 | 160800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20250210 | 160700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20250210 | 160600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20250210 | 160500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20250210 | 160400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20250210 | 160300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20250210 | 160200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 2447 |
| 213 | 20250210 | 160100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20250210 | 160000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20250210 | 155900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 216 | 20250210 | 155800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 217 | 20250210 | 155700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 218 | 20250210 | 155600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 219 | 20250210 | 155500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 220 | 20250210 | 155400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 221 | 20250210 | 155300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 222 | 20250210 | 155200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 223 | 20250210 | 155100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 224 | 20250210 | 155000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 225 | 20250210 | 154900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 226 | 20250210 | 154800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 227 | 20250210 | 154700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 228 | 20250210 | 154600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 229 | 20250210 | 154500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 230 | 20250210 | 154400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 231 | 20250210 | 154300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 232 | 20250210 | 154200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 233 | 20250210 | 154100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 234 | 20250210 | 154000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 235 | 20250210 | 153900 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 236 | 20250210 | 153800 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 237 | 20250210 | 153700 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 238 | 20250210 | 153600 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 239 | 20250210 | 153500 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 240 | 20250210 | 153400 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 241 | 20250210 | 153300 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 242 | 20250210 | 153200 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 2447 |
| 243 | 20250210 | 153100 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 0 |
| 244 | 20250210 | 153000 | 3703752550 | 24600 | 24600 | 24600 | 24600 | 2447 |
| 245 | 20250210 | 152900 | 3643556350 | 24600 | 24600 | 24600 | 24600 | 0 |
| 246 | 20250210 | 152800 | 3643556350 | 24600 | 24600 | 24600 | 24600 | 0 |
| 247 | 20250210 | 152700 | 3643556350 | 24600 | 24600 | 24600 | 24600 | 0 |
| 248 | 20250210 | 152600 | 3643556350 | 24600 | 24600 | 24600 | 24600 | 0 |
| 249 | 20250210 | 152500 | 3643556350 | 24600 | 24600 | 24600 | 24600 | 0 |
| 250 | 20250210 | 152400 | 3643556350 | 24600 | 24600 | 24600 | 24600 | 0 |
| 251 | 20250210 | 152300 | 3643556350 | 24600 | 24600 | 24600 | 24600 | 0 |
| 252 | 20250210 | 152200 | 3643556350 | 24600 | 24600 | 24600 | 24600 | 0 |
| 253 | 20250210 | 152100 | 3643556350 | 24600 | 24600 | 24600 | 24600 | 0 |
| 254 | 20250210 | 152000 | 3643556350 | 24600 | 24600 | 24600 | 24600 | 0 |
| 255 | 20250210 | 151900 | 3643556350 | 24600 | 24500 | 24600 | 24500 | 1054 |
| 256 | 20250210 | 151800 | 3617689800 | 24550 | 24500 | 24550 | 24500 | 556 |
| 257 | 20250210 | 151700 | 3604058000 | 24500 | 24500 | 24550 | 24500 | 400 |
| 258 | 20250210 | 151600 | 3594243100 | 24500 | 24550 | 24550 | 24500 | 1782 |
| 259 | 20250210 | 151500 | 3550581000 | 24500 | 24550 | 24550 | 24500 | 634 |
| 260 | 20250210 | 151400 | 3535045350 | 24500 | 24550 | 24550 | 24500 | 356 |
| 261 | 20250210 | 151300 | 3526308550 | 24550 | 24550 | 24550 | 24500 | 671 |
| 262 | 20250210 | 151200 | 3509836250 | 24550 | 24550 | 24550 | 24550 | 542 |
| 263 | 20250210 | 151100 | 3496530150 | 24550 | 24500 | 24550 | 24500 | 166 |
| 264 | 20250210 | 151000 | 3492455050 | 24550 | 24500 | 24550 | 24500 | 825 |
| 265 | 20250210 | 150900 | 3472201350 | 24550 | 24600 | 24600 | 24550 | 568 |
| 266 | 20250210 | 150800 | 3458256900 | 24550 | 24550 | 24550 | 24550 | 126 |
| 267 | 20250210 | 150700 | 3455163600 | 24600 | 24550 | 24600 | 24550 | 340 |
| 268 | 20250210 | 150600 | 3446811050 | 24550 | 24550 | 24550 | 24500 | 462 |
| 269 | 20250210 | 150500 | 3435473150 | 24550 | 24550 | 24550 | 24550 | 41 |
| 270 | 20250210 | 150400 | 3434466600 | 24550 | 24550 | 24550 | 24550 | 1553 |
| 271 | 20250210 | 150300 | 3396340450 | 24550 | 24600 | 24600 | 24550 | 1174 |
| 272 | 20250210 | 150200 | 3367518350 | 24600 | 24550 | 24600 | 24550 | 51 |
| 273 | 20250210 | 150100 | 3366264400 | 24550 | 24550 | 24600 | 24550 | 89 |
| 274 | 20250210 | 150000 | 3364079400 | 24600 | 24600 | 24600 | 24550 | 344 |
| 275 | 20250210 | 145900 | 3355632000 | 24550 | 24550 | 24550 | 24550 | 306 |
| 276 | 20250210 | 145800 | 3348119700 | 24550 | 24550 | 24550 | 24550 | 315 |
| 277 | 20250210 | 145700 | 3340386450 | 24550 | 24550 | 24550 | 24550 | 316 |
| 278 | 20250210 | 145600 | 3332628650 | 24550 | 24550 | 24550 | 24550 | 943 |
| 279 | 20250210 | 145500 | 3309478000 | 24550 | 24550 | 24600 | 24550 | 175 |
| 280 | 20250210 | 145400 | 3305181700 | 24550 | 24600 | 24600 | 24550 | 3879 |
| 281 | 20250210 | 145300 | 3209937550 | 24650 | 24650 | 24650 | 24650 | 210 |
| 282 | 20250210 | 145200 | 3204761050 | 24650 | 24650 | 24650 | 24650 | 1000 |
| 283 | 20250210 | 145100 | 3180111050 | 24650 | 24650 | 24650 | 24600 | 386 |
| 284 | 20250210 | 145000 | 3170612700 | 24650 | 24650 | 24650 | 24650 | 100 |
| 285 | 20250210 | 144900 | 3168147700 | 24650 | 24600 | 24650 | 24600 | 113 |
| 286 | 20250210 | 144800 | 3165362850 | 24650 | 24600 | 24650 | 24600 | 1291 |
| 287 | 20250210 | 144700 | 3133592300 | 24600 | 24600 | 24650 | 24600 | 131 |
| 288 | 20250210 | 144600 | 3130369050 | 24600 | 24600 | 24600 | 24600 | 1220 |
| 289 | 20250210 | 144500 | 3100357050 | 24650 | 24650 | 24650 | 24650 | 52 |
| 290 | 20250210 | 144400 | 3099075250 | 24700 | 24700 | 24700 | 24700 | 19 |
| 291 | 20250210 | 144300 | 3098605950 | 24700 | 24650 | 24700 | 24650 | 508 |
| 292 | 20250210 | 144200 | 3086083350 | 24600 | 24650 | 24650 | 24600 | 764 |
| 293 | 20250210 | 144100 | 3067280800 | 24600 | 24600 | 24600 | 24600 | 111 |
| 294 | 20250210 | 144000 | 3064550200 | 24600 | 24650 | 24650 | 24600 | 419 |
| 295 | 20250210 | 143900 | 3054232800 | 24600 | 24650 | 24650 | 24600 | 56 |
| 296 | 20250210 | 143800 | 3052855100 | 24650 | 24650 | 24650 | 24600 | 104 |
| 297 | 20250210 | 143700 | 3050292500 | 24650 | 24650 | 24650 | 24650 | 415 |
| 298 | 20250210 | 143600 | 3040062750 | 24700 | 24700 | 24700 | 24700 | 115 |
| 299 | 20250210 | 143500 | 3037222250 | 24700 | 24650 | 24700 | 24650 | 21 |
| 300 | 20250210 | 143400 | 3036704450 | 24650 | 24650 | 24650 | 24650 | 1 |
| 301 | 20250210 | 143300 | 3036679800 | 24650 | 24650 | 24650 | 24650 | 64 |
| 302 | 20250210 | 143200 | 3035102200 | 24650 | 24600 | 24650 | 24600 | 1124 |
| 303 | 20250210 | 143100 | 3007440650 | 24600 | 24650 | 24650 | 24600 | 137 |
| 304 | 20250210 | 143000 | 3004063700 | 24650 | 24650 | 24650 | 24650 | 155 |
| 305 | 20250210 | 142900 | 3000242950 | 24650 | 24600 | 24650 | 24600 | 422 |
| 306 | 20250210 | 142800 | 2989859250 | 24600 | 24650 | 24650 | 24600 | 319 |
| 307 | 20250210 | 142700 | 2982007350 | 24650 | 24650 | 24650 | 24650 | 10 |
| 308 | 20250210 | 142600 | 2981760850 | 24650 | 24650 | 24700 | 24650 | 553 |
| 309 | 20250210 | 142500 | 2968128900 | 24700 | 24700 | 24700 | 24700 | 201 |
| 310 | 20250210 | 142400 | 2963164200 | 24700 | 24700 | 24700 | 24700 | 27 |
| 311 | 20250210 | 142300 | 2962497300 | 24700 | 24700 | 24700 | 24700 | 292 |
| 312 | 20250210 | 142200 | 2955284900 | 24700 | 24650 | 24700 | 24650 | 396 |
| 313 | 20250210 | 142100 | 2945519500 | 24700 | 24650 | 24700 | 24650 | 147 |
| 314 | 20250210 | 142000 | 2941892350 | 24650 | 24650 | 24650 | 24600 | 200 |
| 315 | 20250210 | 141900 | 2936962950 | 24650 | 24600 | 24650 | 24600 | 618 |
| 316 | 20250210 | 141800 | 2921736900 | 24650 | 24650 | 24650 | 24650 | 29 |
| 317 | 20250210 | 141700 | 2921022050 | 24650 | 24650 | 24650 | 24650 | 14 |
| 318 | 20250210 | 141600 | 2920676950 | 24650 | 24650 | 24650 | 24650 | 180 |
| 319 | 20250210 | 141500 | 2916239950 | 24650 | 24650 | 24650 | 24600 | 155 |
| 320 | 20250210 | 141400 | 2912419300 | 24650 | 24650 | 24650 | 24650 | 100 |
| 321 | 20250210 | 141300 | 2909954300 | 24650 | 24650 | 24650 | 24650 | 46 |
| 322 | 20250210 | 141200 | 2908820400 | 24600 | 24600 | 24650 | 24600 | 271 |
| 323 | 20250210 | 141100 | 2902153750 | 24600 | 24650 | 24650 | 24600 | 203 |
| 324 | 20250210 | 141000 | 2897157300 | 24650 | 24600 | 24650 | 24600 | 253 |
| 325 | 20250210 | 140900 | 2890930850 | 24650 | 24600 | 24650 | 24600 | 16 |
| 326 | 20250210 | 140800 | 2890537150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 327 | 20250210 | 140700 | 2890537150 | 24600 | 24600 | 24600 | 24600 | 6 |
| 328 | 20250210 | 140600 | 2890389550 | 24600 | 24600 | 24600 | 24600 | 131 |
| 329 | 20250210 | 140500 | 2887166950 | 24600 | 24700 | 24700 | 24600 | 350 |
| 330 | 20250210 | 140400 | 2878536050 | 24600 | 24600 | 24600 | 24600 | 1020 |
| 331 | 20250210 | 140300 | 2853444050 | 24650 | 24600 | 24650 | 24600 | 164 |
| 332 | 20250210 | 140200 | 2849406400 | 24600 | 24600 | 24600 | 24600 | 67 |
| 333 | 20250210 | 140100 | 2847758200 | 24600 | 24650 | 24650 | 24600 | 333 |
| 334 | 20250210 | 140000 | 2839563750 | 24650 | 24650 | 24650 | 24650 | 1 |
| 335 | 20250210 | 135900 | 2839539100 | 24600 | 24650 | 24650 | 24600 | 835 |
| 336 | 20250210 | 135800 | 2818997100 | 24650 | 24650 | 24650 | 24600 | 97 |
| 337 | 20250210 | 135700 | 2816610600 | 24700 | 24700 | 24700 | 24700 | 1 |
| 338 | 20250210 | 135600 | 2816585900 | 24600 | 24600 | 24600 | 24600 | 96 |
| 339 | 20250210 | 135500 | 2814224300 | 24600 | 24600 | 24600 | 24600 | 5 |
| 340 | 20250210 | 135400 | 2814101300 | 24700 | 24700 | 24700 | 24700 | 114 |
| 341 | 20250210 | 135300 | 2811285500 | 24700 | 24650 | 24700 | 24600 | 522 |
| 342 | 20250210 | 135200 | 2798434000 | 24650 | 24650 | 24650 | 24650 | 115 |
| 343 | 20250210 | 135100 | 2795599250 | 24550 | 24550 | 24550 | 24550 | 0 |
| 344 | 20250210 | 135000 | 2795599250 | 24550 | 24700 | 24700 | 24550 | 2002 |
| 345 | 20250210 | 134900 | 2746330500 | 24700 | 24750 | 24750 | 24700 | 921 |
| 346 | 20250210 | 134800 | 2723575200 | 24750 | 24750 | 24750 | 24750 | 196 |
| 347 | 20250210 | 134700 | 2718724200 | 24750 | 24750 | 24750 | 24750 | 476 |
| 348 | 20250210 | 134600 | 2706943200 | 24700 | 24700 | 24700 | 24700 | 4 |
| 349 | 20250210 | 134500 | 2706844400 | 24750 | 24700 | 24750 | 24700 | 41 |
| 350 | 20250210 | 134400 | 2705831450 | 24700 | 24700 | 24700 | 24700 | 40 |
| 351 | 20250210 | 134300 | 2704843450 | 24700 | 24700 | 24750 | 24700 | 210 |
| 352 | 20250210 | 134200 | 2699656050 | 24700 | 24650 | 24700 | 24650 | 203 |
| 353 | 20250210 | 134100 | 2694651950 | 24700 | 24700 | 24700 | 24700 | 1 |
| 354 | 20250210 | 134000 | 2694627250 | 24700 | 24650 | 24700 | 24650 | 153 |
| 355 | 20250210 | 133900 | 2690855650 | 24650 | 24700 | 24700 | 24650 | 130 |
| 356 | 20250210 | 133800 | 2687646150 | 24600 | 24650 | 24650 | 24600 | 224 |
| 357 | 20250210 | 133700 | 2682131950 | 24600 | 24600 | 24600 | 24600 | 34 |
| 358 | 20250210 | 133600 | 2681295550 | 24750 | 24700 | 24750 | 24600 | 4100 |
| 359 | 20250210 | 133500 | 2580202050 | 24700 | 24750 | 24750 | 24700 | 81 |
| 360 | 20250210 | 133400 | 2578199700 | 24750 | 24750 | 24750 | 24750 | 19 |
| 361 | 20250210 | 133300 | 2577729450 | 24750 | 24750 | 24750 | 24700 | 94 |
| 362 | 20250210 | 133200 | 2575403050 | 24750 | 24750 | 24750 | 24750 | 1 |
| 363 | 20250210 | 133100 | 2575378300 | 24750 | 24750 | 24750 | 24750 | 4 |
| 364 | 20250210 | 133000 | 2575279300 | 24750 | 24750 | 24750 | 24750 | 12 |
| 365 | 20250210 | 132900 | 2574982300 | 24700 | 24700 | 24700 | 24650 | 184 |
| 366 | 20250210 | 132800 | 2570442500 | 24700 | 24700 | 24700 | 24700 | 194 |
| 367 | 20250210 | 132700 | 2565650700 | 24700 | 24700 | 24750 | 24700 | 327 |
| 368 | 20250210 | 132600 | 2557572800 | 24700 | 24700 | 24700 | 24700 | 0 |
| 369 | 20250210 | 132500 | 2557572800 | 24700 | 24700 | 24750 | 24700 | 111 |
| 370 | 20250210 | 132400 | 2554831000 | 24700 | 24700 | 24700 | 24700 | 163 |
| 371 | 20250210 | 132300 | 2550804900 | 24750 | 24750 | 24750 | 24700 | 828 |
| 372 | 20250210 | 132200 | 2530351200 | 24750 | 24750 | 24750 | 24750 | 522 |
| 373 | 20250210 | 132100 | 2517431700 | 24700 | 24700 | 24750 | 24700 | 401 |
| 374 | 20250210 | 132000 | 2507509500 | 24700 | 24700 | 24700 | 24700 | 52 |
| 375 | 20250210 | 131900 | 2506225100 | 24700 | 24700 | 24700 | 24700 | 0 |
| 376 | 20250210 | 131800 | 2506225100 | 24700 | 24700 | 24700 | 24700 | 34 |
| 377 | 20250210 | 131700 | 2505385300 | 24700 | 24750 | 24750 | 24700 | 131 |
| 378 | 20250210 | 131600 | 2502147050 | 24750 | 24750 | 24750 | 24750 | 3 |
| 379 | 20250210 | 131500 | 2502072800 | 24750 | 24700 | 24750 | 24700 | 18 |
| 380 | 20250210 | 131400 | 2501627950 | 24700 | 24750 | 24750 | 24700 | 1105 |
| 381 | 20250210 | 131300 | 2474333850 | 24750 | 24750 | 24750 | 24700 | 217 |
| 382 | 20250210 | 131200 | 2468968650 | 24750 | 24800 | 24800 | 24750 | 1144 |
| 383 | 20250210 | 131100 | 2440653650 | 24800 | 24750 | 24800 | 24750 | 143 |
| 384 | 20250210 | 131000 | 2437109650 | 24800 | 24800 | 24800 | 24800 | 52 |
| 385 | 20250210 | 130900 | 2435820050 | 24800 | 24800 | 24800 | 24800 | 10 |
| 386 | 20250210 | 130800 | 2435572050 | 24800 | 24750 | 24800 | 24750 | 107 |
| 387 | 20250210 | 130700 | 2432923450 | 24750 | 24800 | 24800 | 24750 | 799 |
| 388 | 20250210 | 130600 | 2413147950 | 24800 | 24800 | 24800 | 24750 | 517 |
| 389 | 20250210 | 130500 | 2400340100 | 24850 | 24850 | 24850 | 24850 | 74 |
| 390 | 20250210 | 130400 | 2398501200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 391 | 20250210 | 130300 | 2398501200 | 24900 | 24900 | 24900 | 24900 | 241 |
| 392 | 20250210 | 130200 | 2392500300 | 24900 | 24850 | 24900 | 24850 | 20 |
| 393 | 20250210 | 130100 | 2392002350 | 24850 | 24850 | 24850 | 24850 | 145 |
| 394 | 20250210 | 130000 | 2388399100 | 24850 | 24850 | 24850 | 24850 | 142 |
| 395 | 20250210 | 125900 | 2384870400 | 24800 | 24800 | 24800 | 24800 | 40 |
| 396 | 20250210 | 125800 | 2383878400 | 24850 | 24750 | 24850 | 24750 | 151 |
| 397 | 20250210 | 125700 | 2380128550 | 24750 | 24850 | 24850 | 24750 | 365 |
| 398 | 20250210 | 125600 | 2371079300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 399 | 20250210 | 125500 | 2371079300 | 24850 | 24800 | 24850 | 24800 | 594 |
| 400 | 20250210 | 125400 | 2356320400 | 24800 | 24800 | 24800 | 24800 | 39 |
| 401 | 20250210 | 125300 | 2355353200 | 24850 | 24850 | 24850 | 24850 | 9 |
| 402 | 20250210 | 125200 | 2355129550 | 24800 | 24800 | 24800 | 24800 | 152 |
| 403 | 20250210 | 125100 | 2351359950 | 24800 | 24800 | 24800 | 24800 | 467 |
| 404 | 20250210 | 125000 | 2339778350 | 24800 | 24800 | 24800 | 24800 | 28 |
| 405 | 20250210 | 124900 | 2339083950 | 24800 | 24800 | 24800 | 24800 | 130 |
| 406 | 20250210 | 124800 | 2335859950 | 24800 | 24800 | 24800 | 24800 | 74 |
| 407 | 20250210 | 124700 | 2334024750 | 24800 | 24800 | 24800 | 24800 | 0 |
| 408 | 20250210 | 124600 | 2334024750 | 24800 | 24800 | 24800 | 24800 | 2 |
| 409 | 20250210 | 124500 | 2333975150 | 24750 | 24750 | 24750 | 24750 | 20 |
| 410 | 20250210 | 124400 | 2333480150 | 24750 | 24750 | 24750 | 24750 | 7 |
| 411 | 20250210 | 124300 | 2333306900 | 24750 | 24750 | 24750 | 24750 | 0 |
| 412 | 20250210 | 124200 | 2333306900 | 24750 | 24750 | 24750 | 24750 | 0 |
| 413 | 20250210 | 124100 | 2333306900 | 24750 | 24750 | 24750 | 24750 | 84 |
| 414 | 20250210 | 124000 | 2331227900 | 24750 | 24800 | 24800 | 24750 | 382 |
| 415 | 20250210 | 123900 | 2321769300 | 24800 | 24800 | 24800 | 24800 | 45 |
| 416 | 20250210 | 123800 | 2320653300 | 24800 | 24800 | 24800 | 24800 | 74 |
| 417 | 20250210 | 123700 | 2318818100 | 24800 | 24800 | 24800 | 24800 | 53 |
| 418 | 20250210 | 123600 | 2317503700 | 24800 | 24800 | 24800 | 24750 | 42 |
| 419 | 20250210 | 123500 | 2316462600 | 24800 | 24800 | 24800 | 24800 | 19 |
| 420 | 20250210 | 123400 | 2315991400 | 24750 | 24700 | 24750 | 24700 | 206 |
| 421 | 20250210 | 123300 | 2310893150 | 24700 | 24750 | 24750 | 24700 | 18 |
| 422 | 20250210 | 123200 | 2310448050 | 24750 | 24750 | 24750 | 24750 | 1 |
| 423 | 20250210 | 123100 | 2310423300 | 24750 | 24700 | 24750 | 24650 | 613 |
| 424 | 20250210 | 123000 | 2295256050 | 24700 | 24700 | 24700 | 24650 | 64 |
| 425 | 20250210 | 122900 | 2293677750 | 24700 | 24700 | 24700 | 24700 | 525 |
| 426 | 20250210 | 122800 | 2280710250 | 24700 | 24700 | 24700 | 24700 | 400 |
| 427 | 20250210 | 122700 | 2270830250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 428 | 20250210 | 122600 | 2270830250 | 24750 | 24750 | 24750 | 24750 | 60 |
| 429 | 20250210 | 122500 | 2269345250 | 24750 | 24750 | 24750 | 24700 | 292 |
| 430 | 20250210 | 122400 | 2262126750 | 24750 | 24700 | 24750 | 24700 | 411 |
| 431 | 20250210 | 122300 | 2251956000 | 24700 | 24700 | 24700 | 24700 | 90 |
| 432 | 20250210 | 122200 | 2249733000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 433 | 20250210 | 122100 | 2249733000 | 24700 | 24700 | 24700 | 24700 | 77 |
| 434 | 20250210 | 122000 | 2247831100 | 24750 | 24750 | 24750 | 24700 | 239 |
| 435 | 20250210 | 121900 | 2241917800 | 24750 | 24700 | 24750 | 24700 | 137 |
| 436 | 20250210 | 121800 | 2238531750 | 24750 | 24750 | 24750 | 24750 | 5 |
| 437 | 20250210 | 121700 | 2238408000 | 24700 | 24700 | 24700 | 24700 | 241 |
| 438 | 20250210 | 121600 | 2232455300 | 24700 | 24700 | 24700 | 24700 | 0 |
| 439 | 20250210 | 121500 | 2232455300 | 24700 | 24700 | 24700 | 24700 | 189 |
| 440 | 20250210 | 121400 | 2227787000 | 24700 | 24700 | 24700 | 24700 | 300 |
| 441 | 20250210 | 121300 | 2220377000 | 24700 | 24700 | 24700 | 24700 | 0 |
| 442 | 20250210 | 121200 | 2220377000 | 24700 | 24700 | 24700 | 24700 | 3 |
| 443 | 20250210 | 121100 | 2220302900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 444 | 20250210 | 121000 | 2220302900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 445 | 20250210 | 120900 | 2220302900 | 24700 | 24750 | 24750 | 24700 | 186 |
| 446 | 20250210 | 120800 | 2215700200 | 24700 | 24700 | 24750 | 24700 | 2424 |
| 447 | 20250210 | 120700 | 2155827300 | 24750 | 24750 | 24750 | 24750 | 2 |
| 448 | 20250210 | 120600 | 2155777800 | 24700 | 24700 | 24750 | 24700 | 1032 |
| 449 | 20250210 | 120500 | 2130287000 | 24750 | 24750 | 24750 | 24750 | 9 |
| 450 | 20250210 | 120400 | 2130064250 | 24750 | 24750 | 24750 | 24700 | 25 |
| 451 | 20250210 | 120300 | 2129445650 | 24750 | 24750 | 24750 | 24750 | 29 |
| 452 | 20250210 | 120200 | 2128727900 | 24750 | 24750 | 24750 | 24750 | 32 |
| 453 | 20250210 | 120100 | 2127935900 | 24700 | 24750 | 24750 | 24700 | 347 |
| 454 | 20250210 | 120000 | 2119363150 | 24750 | 24750 | 24750 | 24700 | 151 |
| 455 | 20250210 | 115900 | 2115630850 | 24700 | 24750 | 24750 | 24700 | 74 |
| 456 | 20250210 | 115800 | 2113799600 | 24800 | 24800 | 24800 | 24800 | 21 |
| 457 | 20250210 | 115700 | 2113278800 | 24800 | 24750 | 24800 | 24750 | 459 |
| 458 | 20250210 | 115600 | 2101917050 | 24800 | 24750 | 24800 | 24750 | 20 |
| 459 | 20250210 | 115500 | 2101421100 | 24800 | 24800 | 24800 | 24800 | 22 |
| 460 | 20250210 | 115400 | 2100875500 | 24750 | 24750 | 24750 | 24750 | 4 |
| 461 | 20250210 | 115300 | 2100776500 | 24800 | 24800 | 24800 | 24800 | 2 |
| 462 | 20250210 | 115200 | 2100726900 | 24800 | 24700 | 24800 | 24700 | 83 |
| 463 | 20250210 | 115100 | 2098675100 | 24700 | 24700 | 24700 | 24700 | 151 |
| 464 | 20250210 | 115000 | 2094945400 | 24750 | 24750 | 24750 | 24750 | 341 |
| 465 | 20250210 | 114900 | 2086505650 | 24700 | 24700 | 24750 | 24700 | 82 |
| 466 | 20250210 | 114800 | 2084480200 | 24700 | 24750 | 24750 | 24700 | 18 |
| 467 | 20250210 | 114700 | 2084035450 | 24750 | 24750 | 24750 | 24750 | 180 |
| 468 | 20250210 | 114600 | 2079580450 | 24750 | 24700 | 24750 | 24700 | 178 |
| 469 | 20250210 | 114500 | 2075176200 | 24750 | 24750 | 24750 | 24750 | 30 |
| 470 | 20250210 | 114400 | 2074433700 | 24750 | 24750 | 24750 | 24750 | 50 |
| 471 | 20250210 | 114300 | 2073196200 | 24750 | 24750 | 24750 | 24750 | 18 |
| 472 | 20250210 | 114200 | 2072750700 | 24750 | 24700 | 24750 | 24700 | 3 |
| 473 | 20250210 | 114100 | 2072676500 | 24700 | 24750 | 24750 | 24700 | 92 |
| 474 | 20250210 | 114000 | 2070402500 | 24750 | 24750 | 24750 | 24750 | 82 |
| 475 | 20250210 | 113900 | 2068373000 | 24750 | 24750 | 24750 | 24700 | 80 |
| 476 | 20250210 | 113800 | 2066395750 | 24750 | 24750 | 24750 | 24700 | 175 |
| 477 | 20250210 | 113700 | 2062067000 | 24750 | 24750 | 24750 | 24700 | 44 |
| 478 | 20250210 | 113600 | 2060979900 | 24750 | 24750 | 24750 | 24750 | 8 |
| 479 | 20250210 | 113500 | 2060781900 | 24750 | 24750 | 24750 | 24700 | 30 |
| 480 | 20250210 | 113400 | 2060039650 | 24750 | 24750 | 24750 | 24750 | 30 |
| 481 | 20250210 | 113300 | 2059297150 | 24750 | 24800 | 24800 | 24750 | 524 |
| 482 | 20250210 | 113200 | 2046328100 | 24750 | 24750 | 24750 | 24750 | 25 |
| 483 | 20250210 | 113100 | 2045709350 | 24750 | 24800 | 24800 | 24750 | 231 |
| 484 | 20250210 | 113000 | 2039981050 | 24850 | 24800 | 24850 | 24800 | 87 |
| 485 | 20250210 | 112900 | 2037820850 | 24850 | 24850 | 24850 | 24850 | 1 |
| 486 | 20250210 | 112800 | 2037796000 | 24800 | 24800 | 24800 | 24800 | 282 |
| 487 | 20250210 | 112700 | 2030802400 | 24800 | 24800 | 24800 | 24800 | 85 |
| 488 | 20250210 | 112600 | 2028694400 | 24800 | 24800 | 24800 | 24800 | 29 |
| 489 | 20250210 | 112500 | 2027975200 | 24800 | 24800 | 24800 | 24800 | 98 |
| 490 | 20250210 | 112400 | 2025544800 | 24750 | 24750 | 24750 | 24750 | 1 |
| 491 | 20250210 | 112300 | 2025520050 | 24750 | 24800 | 24800 | 24750 | 11 |
| 492 | 20250210 | 112200 | 2025247600 | 24800 | 24800 | 24800 | 24800 | 5 |
| 493 | 20250210 | 112100 | 2025123600 | 24800 | 24800 | 24800 | 24800 | 2 |
| 494 | 20250210 | 112000 | 2025074000 | 24700 | 24750 | 24800 | 24700 | 8 |
| 495 | 20250210 | 111900 | 2024876100 | 24700 | 24750 | 24750 | 24700 | 204 |
| 496 | 20250210 | 111800 | 2019830550 | 24800 | 24800 | 24800 | 24800 | 20 |
| 497 | 20250210 | 111700 | 2019334550 | 24750 | 24750 | 24750 | 24750 | 0 |
| 498 | 20250210 | 111600 | 2019334550 | 24750 | 24750 | 24750 | 24700 | 311 |
| 499 | 20250210 | 111500 | 2011650650 | 24750 | 24750 | 24750 | 24750 | 266 |
| 500 | 20250210 | 111400 | 2005067150 | 24750 | 24750 | 24750 | 24750 | 0 |
| 501 | 20250210 | 111300 | 2005067150 | 24750 | 24750 | 24750 | 24750 | 49 |
| 502 | 20250210 | 111200 | 2003854400 | 24750 | 24700 | 24750 | 24700 | 311 |
| 503 | 20250210 | 111100 | 1996163150 | 24700 | 24750 | 24750 | 24700 | 73 |
| 504 | 20250210 | 111000 | 1994357400 | 24750 | 24800 | 24800 | 24700 | 1154 |
| 505 | 20250210 | 110900 | 1965817600 | 24750 | 24750 | 24750 | 24750 | 30 |
| 506 | 20250210 | 110800 | 1965075100 | 24750 | 24800 | 24800 | 24750 | 156 |
| 507 | 20250210 | 110700 | 1961213950 | 24800 | 24800 | 24800 | 24800 | 5 |
| 508 | 20250210 | 110600 | 1961089950 | 24800 | 24750 | 24800 | 24750 | 1505 |
| 509 | 20250210 | 110500 | 1923767800 | 24750 | 24800 | 24800 | 24750 | 411 |
| 510 | 20250210 | 110400 | 1913595000 | 24800 | 24800 | 24800 | 24800 | 87 |
| 511 | 20250210 | 110300 | 1911437400 | 24800 | 24850 | 24850 | 24800 | 127 |
| 512 | 20250210 | 110200 | 1908287550 | 24850 | 24800 | 24850 | 24800 | 106 |
| 513 | 20250210 | 110100 | 1905658500 | 24800 | 24800 | 24800 | 24800 | 238 |
| 514 | 20250210 | 110000 | 1899756100 | 24800 | 24800 | 24800 | 24800 | 132 |
| 515 | 20250210 | 105900 | 1896482500 | 24750 | 24750 | 24750 | 24750 | 271 |
| 516 | 20250210 | 105800 | 1889775250 | 24800 | 24750 | 24800 | 24750 | 377 |
| 517 | 20250210 | 105700 | 1880430150 | 24800 | 24800 | 24800 | 24800 | 5 |
| 518 | 20250210 | 105600 | 1880306150 | 24800 | 24850 | 24850 | 24800 | 72 |
| 519 | 20250210 | 105500 | 1878518800 | 24800 | 24750 | 24800 | 24750 | 233 |
| 520 | 20250210 | 105400 | 1872741900 | 24800 | 24800 | 24800 | 24800 | 273 |
| 521 | 20250210 | 105300 | 1865971500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 522 | 20250210 | 105200 | 1865971500 | 24800 | 24850 | 24850 | 24800 | 564 |
| 523 | 20250210 | 105100 | 1851981100 | 24850 | 24800 | 24850 | 24800 | 376 |
| 524 | 20250210 | 105000 | 1842653500 | 24800 | 24850 | 24850 | 24800 | 141 |
| 525 | 20250210 | 104900 | 1839154700 | 24850 | 24850 | 24850 | 24850 | 28 |
| 526 | 20250210 | 104800 | 1838458900 | 24800 | 24800 | 24800 | 24800 | 28 |
| 527 | 20250210 | 104700 | 1837764500 | 24850 | 24850 | 24850 | 24850 | 0 |
| 528 | 20250210 | 104600 | 1837764500 | 24850 | 24850 | 24850 | 24850 | 41 |
| 529 | 20250210 | 104500 | 1836745650 | 24800 | 24800 | 24800 | 24800 | 221 |
| 530 | 20250210 | 104400 | 1831264850 | 24800 | 24850 | 24850 | 24800 | 46 |
| 531 | 20250210 | 104300 | 1830123800 | 24850 | 24850 | 24850 | 24850 | 31 |
| 532 | 20250210 | 104200 | 1829353450 | 24850 | 24850 | 24850 | 24850 | 2 |
| 533 | 20250210 | 104100 | 1829303750 | 24850 | 24850 | 24850 | 24850 | 114 |
| 534 | 20250210 | 104000 | 1826470850 | 24850 | 24800 | 24850 | 24800 | 220 |
| 535 | 20250210 | 103900 | 1821004850 | 24800 | 24850 | 24850 | 24800 | 291 |
| 536 | 20250210 | 103800 | 1813784850 | 24850 | 24850 | 24850 | 24800 | 129 |
| 537 | 20250210 | 103700 | 1810585450 | 24850 | 24900 | 24900 | 24850 | 366 |
| 538 | 20250210 | 103600 | 1801490300 | 24900 | 24900 | 24900 | 24850 | 349 |
| 539 | 20250210 | 103500 | 1792816800 | 24900 | 24900 | 24900 | 24900 | 14 |
| 540 | 20250210 | 103400 | 1792468200 | 24900 | 24900 | 24900 | 24900 | 131 |
| 541 | 20250210 | 103300 | 1789206300 | 24950 | 24950 | 24950 | 24950 | 1 |
| 542 | 20250210 | 103200 | 1789181350 | 24950 | 24950 | 24950 | 24950 | 2 |
| 543 | 20250210 | 103100 | 1789131450 | 24850 | 24900 | 24900 | 24850 | 203 |
| 544 | 20250210 | 103000 | 1784077150 | 24900 | 24900 | 24900 | 24900 | 142 |
| 545 | 20250210 | 102900 | 1780541350 | 24900 | 24900 | 24900 | 24900 | 190 |
| 546 | 20250210 | 102800 | 1775810350 | 24900 | 24900 | 24900 | 24900 | 10 |
| 547 | 20250210 | 102700 | 1775561350 | 24900 | 24900 | 24900 | 24900 | 174 |
| 548 | 20250210 | 102600 | 1771228750 | 24900 | 24900 | 24900 | 24850 | 520 |
| 549 | 20250210 | 102500 | 1758290850 | 24900 | 24900 | 24900 | 24900 | 24 |
| 550 | 20250210 | 102400 | 1757693250 | 24850 | 24900 | 24900 | 24850 | 67 |
| 551 | 20250210 | 102300 | 1756027200 | 24900 | 24900 | 24900 | 24900 | 20 |
| 552 | 20250210 | 102200 | 1755529200 | 24900 | 24850 | 24900 | 24850 | 5 |
| 553 | 20250210 | 102100 | 1755404900 | 24900 | 24950 | 24950 | 24900 | 980 |
| 554 | 20250210 | 102000 | 1731002850 | 24900 | 24950 | 24950 | 24900 | 63 |
| 555 | 20250210 | 101900 | 1729431100 | 24950 | 24950 | 24950 | 24950 | 90 |
| 556 | 20250210 | 101800 | 1727185600 | 24950 | 24950 | 24950 | 24950 | 213 |
| 557 | 20250210 | 101700 | 1721871250 | 24950 | 24950 | 24950 | 24950 | 17 |
| 558 | 20250210 | 101600 | 1721447100 | 24950 | 24950 | 24950 | 24950 | 32 |
| 559 | 20250210 | 101500 | 1720648700 | 24950 | 24950 | 24950 | 24950 | 2 |
| 560 | 20250210 | 101400 | 1720598800 | 24950 | 25000 | 25000 | 24950 | 120 |
| 561 | 20250210 | 101300 | 1717604700 | 25000 | 24950 | 25000 | 24950 | 40 |
| 562 | 20250210 | 101200 | 1716605100 | 24950 | 24950 | 24950 | 24950 | 770 |
| 563 | 20250210 | 101100 | 1697393600 | 24950 | 25050 | 25050 | 24950 | 766 |
| 564 | 20250210 | 101000 | 1678246350 | 25050 | 25050 | 25050 | 25050 | 47 |
| 565 | 20250210 | 100900 | 1677069000 | 25050 | 25100 | 25100 | 25050 | 305 |
| 566 | 20250210 | 100800 | 1669428700 | 25050 | 25100 | 25100 | 25050 | 915 |
| 567 | 20250210 | 100700 | 1646484000 | 25100 | 25100 | 25100 | 25050 | 51 |
| 568 | 20250210 | 100600 | 1645204000 | 25050 | 25050 | 25050 | 25050 | 326 |
| 569 | 20250210 | 100500 | 1637037700 | 25050 | 25000 | 25050 | 25000 | 853 |
| 570 | 20250210 | 100400 | 1615693600 | 25000 | 24950 | 25000 | 24950 | 304 |
| 571 | 20250210 | 100300 | 1608107150 | 24950 | 24950 | 24950 | 24950 | 326 |
| 572 | 20250210 | 100200 | 1599973450 | 24950 | 24900 | 24950 | 24900 | 92 |
| 573 | 20250210 | 100100 | 1597682550 | 24900 | 24900 | 24900 | 24900 | 272 |
| 574 | 20250210 | 100000 | 1590909750 | 24900 | 24900 | 24900 | 24850 | 84 |
| 575 | 20250210 | 095900 | 1588820050 | 24900 | 24900 | 24900 | 24900 | 244 |
| 576 | 20250210 | 095800 | 1582744450 | 24900 | 24850 | 24900 | 24850 | 479 |
| 577 | 20250210 | 095700 | 1570825950 | 24850 | 24850 | 24850 | 24850 | 32 |
| 578 | 20250210 | 095600 | 1570030750 | 24850 | 24850 | 24850 | 24850 | 261 |
| 579 | 20250210 | 095500 | 1563544900 | 24850 | 24900 | 24900 | 24850 | 1875 |
| 580 | 20250210 | 095400 | 1516950750 | 24850 | 24900 | 24900 | 24850 | 140 |
| 581 | 20250210 | 095300 | 1513467250 | 24900 | 24950 | 24950 | 24850 | 1655 |
| 582 | 20250210 | 095200 | 1472312600 | 24950 | 24900 | 24950 | 24900 | 254 |
| 583 | 20250210 | 095100 | 1465987700 | 24900 | 24900 | 24900 | 24850 | 97 |
| 584 | 20250210 | 095000 | 1463572550 | 24900 | 24900 | 24900 | 24900 | 163 |
| 585 | 20250210 | 094900 | 1459513850 | 24900 | 24850 | 24900 | 24850 | 605 |
| 586 | 20250210 | 094800 | 1444474950 | 24800 | 24850 | 24850 | 24800 | 284 |
| 587 | 20250210 | 094700 | 1437430500 | 24800 | 24850 | 24850 | 24800 | 103 |
| 588 | 20250210 | 094600 | 1434874050 | 24850 | 24900 | 24900 | 24800 | 809 |
| 589 | 20250210 | 094500 | 1414770200 | 24900 | 24850 | 24900 | 24850 | 240 |
| 590 | 20250210 | 094400 | 1408805200 | 24850 | 24900 | 24900 | 24850 | 528 |
| 591 | 20250210 | 094300 | 1395662500 | 24900 | 25000 | 25000 | 24900 | 1232 |
| 592 | 20250210 | 094200 | 1364925400 | 25000 | 25000 | 25000 | 24950 | 71 |
| 593 | 20250210 | 094100 | 1363153150 | 25000 | 25000 | 25000 | 24950 | 973 |
| 594 | 20250210 | 094000 | 1338828400 | 25000 | 24950 | 25000 | 24950 | 2418 |
| 595 | 20250210 | 093900 | 1278432500 | 24950 | 24900 | 24950 | 24900 | 1162 |
| 596 | 20250210 | 093800 | 1249497000 | 24850 | 24800 | 24900 | 24800 | 1024 |
| 597 | 20250210 | 093700 | 1224056850 | 24800 | 24850 | 24850 | 24800 | 116 |
| 598 | 20250210 | 093600 | 1221179400 | 24800 | 24750 | 24800 | 24750 | 1166 |
| 599 | 20250210 | 093500 | 1192273550 | 24750 | 24750 | 24750 | 24700 | 183 |
| 600 | 20250210 | 093400 | 1187745800 | 24750 | 24750 | 24750 | 24700 | 164 |
| 601 | 20250210 | 093300 | 1183689750 | 24700 | 24750 | 24750 | 24700 | 833 |
| 602 | 20250210 | 093200 | 1163100500 | 24750 | 24750 | 24800 | 24700 | 901 |
| 603 | 20250210 | 093100 | 1140807150 | 24700 | 24700 | 24800 | 24700 | 567 |
| 604 | 20250210 | 093000 | 1126774950 | 24700 | 24600 | 24700 | 24600 | 1519 |
| 605 | 20250210 | 092900 | 1089361950 | 24600 | 24700 | 24700 | 24600 | 1408 |
| 606 | 20250210 | 092800 | 1054683800 | 24650 | 24700 | 24700 | 24650 | 449 |
| 607 | 20250210 | 092700 | 1043615300 | 24650 | 24700 | 24700 | 24650 | 99 |
| 608 | 20250210 | 092600 | 1041172500 | 24700 | 24750 | 24750 | 24650 | 1029 |
| 609 | 20250210 | 092500 | 1015758400 | 24700 | 24850 | 24850 | 24700 | 388 |
| 610 | 20250210 | 092400 | 1006163150 | 24900 | 24750 | 24900 | 24750 | 404 |
| 611 | 20250210 | 092300 | 996134150 | 24750 | 24950 | 24950 | 24750 | 921 |
| 612 | 20250210 | 092200 | 973306700 | 24800 | 24800 | 24950 | 24750 | 772 |
| 613 | 20250210 | 092100 | 954098350 | 24800 | 24850 | 24850 | 24800 | 472 |
| 614 | 20250210 | 092000 | 942370650 | 24850 | 24850 | 24850 | 24850 | 152 |
| 615 | 20250210 | 091900 | 938593450 | 24850 | 24900 | 24900 | 24850 | 332 |
| 616 | 20250210 | 091800 | 930332750 | 24950 | 24950 | 24950 | 24900 | 389 |
| 617 | 20250210 | 091700 | 920633900 | 24950 | 24950 | 24950 | 24950 | 81 |
| 618 | 20250210 | 091600 | 918612950 | 24950 | 24900 | 24950 | 24850 | 1819 |
| 619 | 20250210 | 091500 | 873287450 | 24850 | 24850 | 24900 | 24800 | 2057 |
| 620 | 20250210 | 091400 | 822162100 | 24850 | 24800 | 24850 | 24800 | 665 |
| 621 | 20250210 | 091300 | 805651600 | 24750 | 24800 | 24800 | 24700 | 1617 |
| 622 | 20250210 | 091200 | 765634000 | 24750 | 24700 | 24800 | 24650 | 1229 |
| 623 | 20250210 | 091100 | 735243450 | 24700 | 24700 | 24700 | 24600 | 925 |
| 624 | 20250210 | 091000 | 712440650 | 24700 | 24650 | 24700 | 24650 | 1258 |
| 625 | 20250210 | 090900 | 681371750 | 24650 | 24550 | 24700 | 24550 | 3369 |
| 626 | 20250210 | 090800 | 598587500 | 24550 | 24500 | 24550 | 24500 | 1476 |
| 627 | 20250210 | 090700 | 562424750 | 24500 | 24500 | 24550 | 24450 | 3518 |
| 628 | 20250210 | 090600 | 476247850 | 24500 | 24650 | 24650 | 24500 | 3198 |
| 629 | 20250210 | 090500 | 397705400 | 24550 | 24750 | 24750 | 24550 | 2897 |
| 630 | 20250210 | 090400 | 326265750 | 24750 | 24750 | 24750 | 24700 | 1878 |
| 631 | 20250210 | 090300 | 279811150 | 24750 | 24850 | 24850 | 24700 | 3238 |
| 632 | 20250210 | 090200 | 199499650 | 24850 | 25050 | 25100 | 24750 | 1414 |
| 633 | 20250210 | 090100 | 164242850 | 25000 | 25050 | 25200 | 25000 | 1099 |
| 634 | 20250210 | 090000 | 136667650 | 25100 | 25400 | 25450 | 25050 | 5376 |