34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 193200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 1737 |
| 3 | 20250211 | 193100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20250211 | 193000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20250211 | 192900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20250211 | 192800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20250211 | 192700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20250211 | 192600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20250211 | 192500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20250211 | 192400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20250211 | 192300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20250211 | 192200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20250211 | 192100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20250211 | 192000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20250211 | 191900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20250211 | 191800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20250211 | 191700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20250211 | 191600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20250211 | 191500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20250211 | 191400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20250211 | 191300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20250211 | 191200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20250211 | 191100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20250211 | 191000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20250211 | 190900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20250211 | 190800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20250211 | 190700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20250211 | 190600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20250211 | 190500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20250211 | 190400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20250211 | 190300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20250211 | 190200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 1737 |
| 33 | 20250211 | 190100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20250211 | 190000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20250211 | 185900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20250211 | 185800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20250211 | 185700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20250211 | 185600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20250211 | 185500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20250211 | 185400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20250211 | 185300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20250211 | 185200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20250211 | 185100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20250211 | 185000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20250211 | 184900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20250211 | 184800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20250211 | 184700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20250211 | 184600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20250211 | 184500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20250211 | 184400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20250211 | 184300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20250211 | 184200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20250211 | 184100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20250211 | 184000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20250211 | 183900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20250211 | 183800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20250211 | 183700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20250211 | 183600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20250211 | 183500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20250211 | 183400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20250211 | 183300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20250211 | 183200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 1737 |
| 63 | 20250211 | 183100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20250211 | 183000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20250211 | 182900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20250211 | 182800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20250211 | 182700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20250211 | 182600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20250211 | 182500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20250211 | 182400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20250211 | 182300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20250211 | 182200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20250211 | 182100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20250211 | 182000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20250211 | 181900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20250211 | 181800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20250211 | 181700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20250211 | 181600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20250211 | 181500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20250211 | 181400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20250211 | 181300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20250211 | 181200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20250211 | 181100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20250211 | 181000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20250211 | 180900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20250211 | 180800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20250211 | 180700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20250211 | 180600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20250211 | 180500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20250211 | 180400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20250211 | 180300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20250211 | 180200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 1737 |
| 93 | 20250211 | 180100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20250211 | 180000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20250211 | 175900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20250211 | 175800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20250211 | 175700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20250211 | 175600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20250211 | 175500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20250211 | 175400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20250211 | 175300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20250211 | 175200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20250211 | 175100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20250211 | 175000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20250211 | 174900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20250211 | 174800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20250211 | 174700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20250211 | 174600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20250211 | 174500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20250211 | 174400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20250211 | 174300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20250211 | 174200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20250211 | 174100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20250211 | 174000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20250211 | 173900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20250211 | 173800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20250211 | 173700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20250211 | 173600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20250211 | 173500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20250211 | 173400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20250211 | 173300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20250211 | 173200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 1737 |
| 123 | 20250211 | 173100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20250211 | 173000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20250211 | 172900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20250211 | 172800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20250211 | 172700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20250211 | 172600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20250211 | 172500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20250211 | 172400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20250211 | 172300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20250211 | 172200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20250211 | 172100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20250211 | 172000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20250211 | 171900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20250211 | 171800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20250211 | 171700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20250211 | 171600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20250211 | 171500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20250211 | 171400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20250211 | 171300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20250211 | 171200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20250211 | 171100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20250211 | 171000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20250211 | 170900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20250211 | 170800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20250211 | 170700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20250211 | 170600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20250211 | 170500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20250211 | 170400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20250211 | 170300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20250211 | 170200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 1737 |
| 153 | 20250211 | 170100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20250211 | 170000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20250211 | 165900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20250211 | 165800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20250211 | 165700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20250211 | 165600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20250211 | 165500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20250211 | 165400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20250211 | 165300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20250211 | 165200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20250211 | 165100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20250211 | 165000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20250211 | 164900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20250211 | 164800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20250211 | 164700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20250211 | 164600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20250211 | 164500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20250211 | 164400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20250211 | 164300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20250211 | 164200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20250211 | 164100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20250211 | 164000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20250211 | 163900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20250211 | 163800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20250211 | 163700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20250211 | 163600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20250211 | 163500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20250211 | 163400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20250211 | 163300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20250211 | 163200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 1737 |
| 183 | 20250211 | 163100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20250211 | 163000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20250211 | 162900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20250211 | 162800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20250211 | 162700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20250211 | 162600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20250211 | 162500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20250211 | 162400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20250211 | 162300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20250211 | 162200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20250211 | 162100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20250211 | 162000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20250211 | 161900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20250211 | 161800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20250211 | 161700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20250211 | 161600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20250211 | 161500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20250211 | 161400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20250211 | 161300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20250211 | 161200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20250211 | 161100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20250211 | 161000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20250211 | 160900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20250211 | 160800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20250211 | 160700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20250211 | 160600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20250211 | 160500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20250211 | 160400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20250211 | 160300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20250211 | 160200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 1737 |
| 213 | 20250211 | 160100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20250211 | 160000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20250211 | 155900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 216 | 20250211 | 155800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 217 | 20250211 | 155700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 218 | 20250211 | 155600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 219 | 20250211 | 155500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 220 | 20250211 | 155400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 221 | 20250211 | 155300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 222 | 20250211 | 155200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 223 | 20250211 | 155100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 224 | 20250211 | 155000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 225 | 20250211 | 154900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 226 | 20250211 | 154800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 227 | 20250211 | 154700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 228 | 20250211 | 154600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 229 | 20250211 | 154500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 230 | 20250211 | 154400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 231 | 20250211 | 154300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 232 | 20250211 | 154200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 233 | 20250211 | 154100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 234 | 20250211 | 154000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 235 | 20250211 | 153900 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 236 | 20250211 | 153800 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 237 | 20250211 | 153700 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 238 | 20250211 | 153600 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 239 | 20250211 | 153500 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 240 | 20250211 | 153400 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 241 | 20250211 | 153300 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 242 | 20250211 | 153200 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 1737 |
| 243 | 20250211 | 153100 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 244 | 20250211 | 153000 | 3201884600 | 24450 | 24450 | 24450 | 24450 | 1737 |
| 245 | 20250211 | 152900 | 3159414950 | 24450 | 24450 | 24450 | 24450 | 0 |
| 246 | 20250211 | 152800 | 3159414950 | 24450 | 24450 | 24450 | 24450 | 0 |
| 247 | 20250211 | 152700 | 3159414950 | 24450 | 24450 | 24450 | 24450 | 0 |
| 248 | 20250211 | 152600 | 3159414950 | 24450 | 24450 | 24450 | 24450 | 0 |
| 249 | 20250211 | 152500 | 3159414950 | 24450 | 24450 | 24450 | 24450 | 0 |
| 250 | 20250211 | 152400 | 3159414950 | 24450 | 24450 | 24450 | 24450 | 0 |
| 251 | 20250211 | 152300 | 3159414950 | 24450 | 24450 | 24450 | 24450 | 0 |
| 252 | 20250211 | 152200 | 3159414950 | 24450 | 24450 | 24450 | 24450 | 0 |
| 253 | 20250211 | 152100 | 3159414950 | 24450 | 24450 | 24450 | 24450 | 0 |
| 254 | 20250211 | 152000 | 3159414950 | 24450 | 24450 | 24450 | 24450 | 0 |
| 255 | 20250211 | 151900 | 3159414950 | 24450 | 24450 | 24500 | 24400 | 3138 |
| 256 | 20250211 | 151800 | 3082767900 | 24450 | 24450 | 24500 | 24450 | 482 |
| 257 | 20250211 | 151700 | 3070981100 | 24500 | 24500 | 24500 | 24450 | 175 |
| 258 | 20250211 | 151600 | 3066698100 | 24500 | 24450 | 24500 | 24450 | 523 |
| 259 | 20250211 | 151500 | 3053890850 | 24450 | 24450 | 24450 | 24450 | 297 |
| 260 | 20250211 | 151400 | 3046629200 | 24450 | 24450 | 24450 | 24400 | 266 |
| 261 | 20250211 | 151300 | 3040127550 | 24450 | 24400 | 24450 | 24400 | 371 |
| 262 | 20250211 | 151200 | 3031070500 | 24450 | 24400 | 24450 | 24400 | 284 |
| 263 | 20250211 | 151100 | 3024134700 | 24450 | 24450 | 24450 | 24400 | 221 |
| 264 | 20250211 | 151000 | 3018740500 | 24500 | 24400 | 24500 | 24400 | 124 |
| 265 | 20250211 | 150900 | 3015711450 | 24500 | 24400 | 24500 | 24400 | 82 |
| 266 | 20250211 | 150800 | 3013710450 | 24450 | 24450 | 24450 | 24450 | 17 |
| 267 | 20250211 | 150700 | 3013294800 | 24450 | 24400 | 24450 | 24400 | 338 |
| 268 | 20250211 | 150600 | 3005041900 | 24450 | 24450 | 24450 | 24400 | 334 |
| 269 | 20250211 | 150500 | 2996877450 | 24450 | 24500 | 24500 | 24450 | 1356 |
| 270 | 20250211 | 150400 | 2963720850 | 24500 | 24450 | 24500 | 24450 | 257 |
| 271 | 20250211 | 150300 | 2957429100 | 24450 | 24450 | 24450 | 24450 | 273 |
| 272 | 20250211 | 150200 | 2950754250 | 24450 | 24500 | 24500 | 24450 | 139 |
| 273 | 20250211 | 150100 | 2947354700 | 24450 | 24450 | 24500 | 24450 | 1517 |
| 274 | 20250211 | 150000 | 2910263850 | 24450 | 24450 | 24450 | 24450 | 186 |
| 275 | 20250211 | 145900 | 2905716150 | 24500 | 24500 | 24550 | 24500 | 770 |
| 276 | 20250211 | 145800 | 2886841150 | 24500 | 24500 | 24500 | 24500 | 205 |
| 277 | 20250211 | 145700 | 2881818650 | 24500 | 24500 | 24500 | 24500 | 110 |
| 278 | 20250211 | 145600 | 2879123650 | 24550 | 24550 | 24550 | 24500 | 672 |
| 279 | 20250211 | 145500 | 2862654050 | 24500 | 24550 | 24550 | 24500 | 296 |
| 280 | 20250211 | 145400 | 2855391250 | 24550 | 24550 | 24550 | 24500 | 31 |
| 281 | 20250211 | 145300 | 2854630450 | 24550 | 24550 | 24550 | 24550 | 16 |
| 282 | 20250211 | 145200 | 2854237650 | 24500 | 24500 | 24500 | 24500 | 98 |
| 283 | 20250211 | 145100 | 2851836650 | 24450 | 24500 | 24500 | 24450 | 71 |
| 284 | 20250211 | 145000 | 2850097350 | 24500 | 24500 | 24500 | 24450 | 431 |
| 285 | 20250211 | 144900 | 2839538100 | 24500 | 24500 | 24500 | 24500 | 709 |
| 286 | 20250211 | 144800 | 2822167600 | 24500 | 24550 | 24550 | 24500 | 942 |
| 287 | 20250211 | 144700 | 2799069000 | 24550 | 24550 | 24550 | 24550 | 406 |
| 288 | 20250211 | 144600 | 2789101700 | 24600 | 24600 | 24600 | 24600 | 11 |
| 289 | 20250211 | 144500 | 2788831100 | 24650 | 24650 | 24650 | 24500 | 636 |
| 290 | 20250211 | 144400 | 2773207050 | 24500 | 24550 | 24550 | 24500 | 31 |
| 291 | 20250211 | 144300 | 2772447450 | 24500 | 24500 | 24650 | 24500 | 35 |
| 292 | 20250211 | 144200 | 2771589800 | 24500 | 24550 | 24550 | 24500 | 575 |
| 293 | 20250211 | 144100 | 2757493150 | 24550 | 24550 | 24550 | 24550 | 2267 |
| 294 | 20250211 | 144000 | 2701838300 | 24600 | 24600 | 24600 | 24600 | 263 |
| 295 | 20250211 | 143900 | 2695368500 | 24600 | 24600 | 24600 | 24600 | 777 |
| 296 | 20250211 | 143800 | 2676254300 | 24600 | 24600 | 24600 | 24600 | 637 |
| 297 | 20250211 | 143700 | 2660584100 | 24650 | 24650 | 24650 | 24650 | 75 |
| 298 | 20250211 | 143600 | 2658735350 | 24650 | 24650 | 24650 | 24650 | 45 |
| 299 | 20250211 | 143500 | 2657626100 | 24650 | 24650 | 24650 | 24650 | 16 |
| 300 | 20250211 | 143400 | 2657231700 | 24650 | 24700 | 24700 | 24650 | 102 |
| 301 | 20250211 | 143300 | 2654717300 | 24700 | 24700 | 24700 | 24700 | 548 |
| 302 | 20250211 | 143200 | 2641181700 | 24700 | 24700 | 24700 | 24700 | 40 |
| 303 | 20250211 | 143100 | 2640193700 | 24650 | 24700 | 24700 | 24650 | 87 |
| 304 | 20250211 | 143000 | 2638048400 | 24650 | 24650 | 24650 | 24650 | 11 |
| 305 | 20250211 | 142900 | 2637777250 | 24700 | 24600 | 24700 | 24600 | 350 |
| 306 | 20250211 | 142800 | 2629147250 | 24650 | 24700 | 24700 | 24650 | 61 |
| 307 | 20250211 | 142700 | 2627642050 | 24700 | 24700 | 24700 | 24700 | 2 |
| 308 | 20250211 | 142600 | 2627592650 | 24600 | 24700 | 24700 | 24600 | 368 |
| 309 | 20250211 | 142500 | 2618508500 | 24700 | 24700 | 24700 | 24700 | 135 |
| 310 | 20250211 | 142400 | 2615174000 | 24700 | 24750 | 24750 | 24700 | 142 |
| 311 | 20250211 | 142300 | 2611666550 | 24750 | 24750 | 24750 | 24750 | 19 |
| 312 | 20250211 | 142200 | 2611196300 | 24750 | 24750 | 24750 | 24750 | 303 |
| 313 | 20250211 | 142100 | 2603697050 | 24800 | 24750 | 24800 | 24700 | 132 |
| 314 | 20250211 | 142000 | 2600429550 | 24750 | 24800 | 24800 | 24750 | 79 |
| 315 | 20250211 | 141900 | 2598474100 | 24800 | 24800 | 24800 | 24800 | 69 |
| 316 | 20250211 | 141800 | 2596762900 | 24750 | 24800 | 24800 | 24750 | 28 |
| 317 | 20250211 | 141700 | 2596069500 | 24800 | 24800 | 24800 | 24800 | 35 |
| 318 | 20250211 | 141600 | 2595201500 | 24800 | 24800 | 24800 | 24800 | 160 |
| 319 | 20250211 | 141500 | 2591233500 | 24800 | 24800 | 24800 | 24800 | 78 |
| 320 | 20250211 | 141400 | 2589299100 | 24800 | 24850 | 24850 | 24800 | 36 |
| 321 | 20250211 | 141300 | 2588406000 | 24850 | 24850 | 24850 | 24850 | 364 |
| 322 | 20250211 | 141200 | 2579360600 | 24850 | 24850 | 24850 | 24850 | 229 |
| 323 | 20250211 | 141100 | 2573669950 | 24850 | 24850 | 24850 | 24850 | 1 |
| 324 | 20250211 | 141000 | 2573645100 | 24850 | 24800 | 24850 | 24800 | 133 |
| 325 | 20250211 | 140900 | 2570344900 | 24850 | 24850 | 24850 | 24850 | 109 |
| 326 | 20250211 | 140800 | 2567636250 | 24850 | 24800 | 24850 | 24800 | 43 |
| 327 | 20250211 | 140700 | 2566568800 | 24800 | 24800 | 24800 | 24800 | 40 |
| 328 | 20250211 | 140600 | 2565576800 | 24800 | 24850 | 24850 | 24800 | 306 |
| 329 | 20250211 | 140500 | 2557978550 | 24850 | 24800 | 24850 | 24800 | 223 |
| 330 | 20250211 | 140400 | 2552438500 | 24850 | 24850 | 24850 | 24850 | 66 |
| 331 | 20250211 | 140300 | 2550798400 | 24850 | 24800 | 24850 | 24800 | 144 |
| 332 | 20250211 | 140200 | 2547225350 | 24800 | 24800 | 24850 | 24800 | 32 |
| 333 | 20250211 | 140100 | 2546431550 | 24800 | 24750 | 24800 | 24750 | 2710 |
| 334 | 20250211 | 140000 | 2479287000 | 24750 | 24750 | 24750 | 24750 | 337 |
| 335 | 20250211 | 135900 | 2470946250 | 24700 | 24650 | 24700 | 24600 | 2370 |
| 336 | 20250211 | 135800 | 2412456100 | 24650 | 24650 | 24650 | 24600 | 439 |
| 337 | 20250211 | 135700 | 2401649750 | 24600 | 24600 | 24600 | 24600 | 13 |
| 338 | 20250211 | 135600 | 2401329950 | 24600 | 24600 | 24600 | 24600 | 58 |
| 339 | 20250211 | 135500 | 2399903150 | 24600 | 24600 | 24600 | 24600 | 0 |
| 340 | 20250211 | 135400 | 2399903150 | 24600 | 24600 | 24600 | 24600 | 50 |
| 341 | 20250211 | 135300 | 2398673150 | 24650 | 24600 | 24650 | 24600 | 620 |
| 342 | 20250211 | 135200 | 2383420300 | 24600 | 24600 | 24600 | 24600 | 860 |
| 343 | 20250211 | 135100 | 2362264300 | 24600 | 24650 | 24650 | 24600 | 35 |
| 344 | 20250211 | 135000 | 2361403250 | 24650 | 24650 | 24650 | 24650 | 334 |
| 345 | 20250211 | 134900 | 2353170150 | 24650 | 24650 | 24650 | 24650 | 203 |
| 346 | 20250211 | 134800 | 2348166200 | 24650 | 24650 | 24650 | 24650 | 34 |
| 347 | 20250211 | 134700 | 2347328100 | 24650 | 24700 | 24700 | 24650 | 1180 |
| 348 | 20250211 | 134600 | 2318183650 | 24700 | 24700 | 24700 | 24700 | 0 |
| 349 | 20250211 | 134500 | 2318183650 | 24700 | 24700 | 24700 | 24700 | 11 |
| 350 | 20250211 | 134400 | 2317911950 | 24700 | 24650 | 24700 | 24650 | 15 |
| 351 | 20250211 | 134300 | 2317541700 | 24700 | 24700 | 24700 | 24700 | 106 |
| 352 | 20250211 | 134200 | 2314923500 | 24700 | 24700 | 24700 | 24650 | 161 |
| 353 | 20250211 | 134100 | 2310948850 | 24700 | 24650 | 24700 | 24650 | 166 |
| 354 | 20250211 | 134000 | 2306855950 | 24700 | 24650 | 24700 | 24650 | 357 |
| 355 | 20250211 | 133900 | 2298045900 | 24650 | 24650 | 24650 | 24650 | 0 |
| 356 | 20250211 | 133800 | 2298045900 | 24650 | 24650 | 24650 | 24650 | 1 |
| 357 | 20250211 | 133700 | 2298021250 | 24600 | 24600 | 24600 | 24600 | 5 |
| 358 | 20250211 | 133600 | 2297898250 | 24650 | 24650 | 24650 | 24600 | 99 |
| 359 | 20250211 | 133500 | 2295459150 | 24650 | 24650 | 24650 | 24650 | 31 |
| 360 | 20250211 | 133400 | 2294695000 | 24650 | 24650 | 24650 | 24650 | 345 |
| 361 | 20250211 | 133300 | 2286190750 | 24650 | 24650 | 24650 | 24650 | 421 |
| 362 | 20250211 | 133200 | 2275813100 | 24650 | 24650 | 24650 | 24650 | 12 |
| 363 | 20250211 | 133100 | 2275517300 | 24650 | 24650 | 24650 | 24650 | 24 |
| 364 | 20250211 | 133000 | 2274925700 | 24650 | 24650 | 24650 | 24650 | 0 |
| 365 | 20250211 | 132900 | 2274925700 | 24650 | 24650 | 24650 | 24650 | 120 |
| 366 | 20250211 | 132800 | 2271967700 | 24650 | 24650 | 24650 | 24650 | 100 |
| 367 | 20250211 | 132700 | 2269502700 | 24650 | 24700 | 24700 | 24650 | 122 |
| 368 | 20250211 | 132600 | 2266493950 | 24700 | 24700 | 24700 | 24700 | 296 |
| 369 | 20250211 | 132500 | 2259182750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 370 | 20250211 | 132400 | 2259182750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 371 | 20250211 | 132300 | 2259182750 | 24700 | 24700 | 24700 | 24700 | 400 |
| 372 | 20250211 | 132200 | 2249302750 | 24650 | 24650 | 24650 | 24650 | 361 |
| 373 | 20250211 | 132100 | 2240404100 | 24650 | 24650 | 24650 | 24650 | 335 |
| 374 | 20250211 | 132000 | 2232146350 | 24700 | 24650 | 24700 | 24650 | 603 |
| 375 | 20250211 | 131900 | 2217282150 | 24650 | 24650 | 24650 | 24650 | 1 |
| 376 | 20250211 | 131800 | 2217257500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 377 | 20250211 | 131700 | 2217257500 | 24650 | 24650 | 24650 | 24650 | 92 |
| 378 | 20250211 | 131600 | 2214989700 | 24650 | 24650 | 24650 | 24650 | 1 |
| 379 | 20250211 | 131500 | 2214965050 | 24650 | 24650 | 24650 | 24650 | 3 |
| 380 | 20250211 | 131400 | 2214891100 | 24650 | 24700 | 24700 | 24650 | 7 |
| 381 | 20250211 | 131300 | 2214718400 | 24700 | 24700 | 24700 | 24700 | 0 |
| 382 | 20250211 | 131200 | 2214718400 | 24700 | 24700 | 24700 | 24700 | 2 |
| 383 | 20250211 | 131100 | 2214669000 | 24700 | 24650 | 24700 | 24600 | 163 |
| 384 | 20250211 | 131000 | 2210653400 | 24650 | 24700 | 24700 | 24650 | 174 |
| 385 | 20250211 | 130900 | 2206363500 | 24750 | 24700 | 24750 | 24700 | 207 |
| 386 | 20250211 | 130800 | 2201245600 | 24700 | 24700 | 24700 | 24700 | 32 |
| 387 | 20250211 | 130700 | 2200455200 | 24700 | 24650 | 24700 | 24650 | 360 |
| 388 | 20250211 | 130600 | 2191567150 | 24650 | 24650 | 24650 | 24650 | 539 |
| 389 | 20250211 | 130500 | 2178280800 | 24650 | 24650 | 24650 | 24650 | 13 |
| 390 | 20250211 | 130400 | 2177960350 | 24650 | 24650 | 24650 | 24650 | 8 |
| 391 | 20250211 | 130300 | 2177763150 | 24650 | 24650 | 24650 | 24650 | 0 |
| 392 | 20250211 | 130200 | 2177763150 | 24650 | 24650 | 24650 | 24650 | 16 |
| 393 | 20250211 | 130100 | 2177368750 | 24650 | 24650 | 24650 | 24650 | 2 |
| 394 | 20250211 | 130000 | 2177319450 | 24650 | 24650 | 24650 | 24650 | 9 |
| 395 | 20250211 | 125900 | 2177097600 | 24650 | 24650 | 24650 | 24600 | 605 |
| 396 | 20250211 | 125800 | 2162189350 | 24650 | 24650 | 24650 | 24650 | 539 |
| 397 | 20250211 | 125700 | 2148903000 | 24600 | 24600 | 24600 | 24600 | 414 |
| 398 | 20250211 | 125600 | 2138718600 | 24550 | 24550 | 24550 | 24550 | 100 |
| 399 | 20250211 | 125500 | 2136263600 | 24600 | 24600 | 24600 | 24600 | 43 |
| 400 | 20250211 | 125400 | 2135205800 | 24600 | 24600 | 24600 | 24600 | 35 |
| 401 | 20250211 | 125300 | 2134344800 | 24600 | 24600 | 24600 | 24600 | 200 |
| 402 | 20250211 | 125200 | 2129424800 | 24600 | 24600 | 24600 | 24600 | 19 |
| 403 | 20250211 | 125100 | 2128957400 | 24650 | 24600 | 24650 | 24600 | 83 |
| 404 | 20250211 | 125000 | 2126915550 | 24600 | 24600 | 24600 | 24600 | 97 |
| 405 | 20250211 | 124900 | 2124529350 | 24600 | 24600 | 24600 | 24600 | 1 |
| 406 | 20250211 | 124800 | 2124504750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 407 | 20250211 | 124700 | 2124504750 | 24600 | 24600 | 24600 | 24600 | 8 |
| 408 | 20250211 | 124600 | 2124307950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 409 | 20250211 | 124500 | 2124307950 | 24550 | 24600 | 24600 | 24550 | 160 |
| 410 | 20250211 | 124400 | 2120374500 | 24600 | 24600 | 24600 | 24600 | 500 |
| 411 | 20250211 | 124300 | 2108074500 | 24600 | 24600 | 24600 | 24600 | 407 |
| 412 | 20250211 | 124200 | 2098062300 | 24600 | 24600 | 24600 | 24600 | 0 |
| 413 | 20250211 | 124100 | 2098062300 | 24600 | 24600 | 24600 | 24600 | 150 |
| 414 | 20250211 | 124000 | 2094372300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 415 | 20250211 | 123900 | 2094372300 | 24650 | 24600 | 24650 | 24600 | 312 |
| 416 | 20250211 | 123800 | 2086697000 | 24650 | 24650 | 24650 | 24650 | 61 |
| 417 | 20250211 | 123700 | 2085193350 | 24650 | 24650 | 24650 | 24650 | 1126 |
| 418 | 20250211 | 123600 | 2057437450 | 24650 | 24650 | 24650 | 24650 | 2 |
| 419 | 20250211 | 123500 | 2057388150 | 24650 | 24650 | 24650 | 24650 | 20 |
| 420 | 20250211 | 123400 | 2056895150 | 24650 | 24650 | 24650 | 24650 | 10 |
| 421 | 20250211 | 123300 | 2056648650 | 24650 | 24650 | 24650 | 24650 | 0 |
| 422 | 20250211 | 123200 | 2056648650 | 24650 | 24650 | 24650 | 24650 | 66 |
| 423 | 20250211 | 123100 | 2055021750 | 24650 | 24700 | 24700 | 24650 | 242 |
| 424 | 20250211 | 123000 | 2049056100 | 24700 | 24700 | 24700 | 24700 | 6 |
| 425 | 20250211 | 122900 | 2048907900 | 24700 | 24700 | 24700 | 24700 | 9 |
| 426 | 20250211 | 122800 | 2048685600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 427 | 20250211 | 122700 | 2048685600 | 24700 | 24700 | 24700 | 24700 | 30 |
| 428 | 20250211 | 122600 | 2047944600 | 24700 | 24700 | 24700 | 24650 | 226 |
| 429 | 20250211 | 122500 | 2042367400 | 24650 | 24650 | 24650 | 24650 | 0 |
| 430 | 20250211 | 122400 | 2042367400 | 24650 | 24650 | 24650 | 24650 | 48 |
| 431 | 20250211 | 122300 | 2041184200 | 24650 | 24650 | 24650 | 24650 | 680 |
| 432 | 20250211 | 122200 | 2024422200 | 24700 | 24700 | 24700 | 24700 | 75 |
| 433 | 20250211 | 122100 | 2022569700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 434 | 20250211 | 122000 | 2022569700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 435 | 20250211 | 121900 | 2022569700 | 24700 | 24700 | 24700 | 24700 | 188 |
| 436 | 20250211 | 121800 | 2017926100 | 24700 | 24700 | 24700 | 24700 | 1 |
| 437 | 20250211 | 121700 | 2017901400 | 24650 | 24650 | 24650 | 24650 | 0 |
| 438 | 20250211 | 121600 | 2017901400 | 24650 | 24650 | 24650 | 24650 | 9 |
| 439 | 20250211 | 121500 | 2017679550 | 24650 | 24700 | 24700 | 24650 | 38 |
| 440 | 20250211 | 121400 | 2016742600 | 24700 | 24650 | 24700 | 24650 | 60 |
| 441 | 20250211 | 121300 | 2015263100 | 24700 | 24700 | 24700 | 24700 | 87 |
| 442 | 20250211 | 121200 | 2013114200 | 24700 | 24650 | 24700 | 24650 | 649 |
| 443 | 20250211 | 121100 | 1997116250 | 24650 | 24700 | 24700 | 24650 | 782 |
| 444 | 20250211 | 121000 | 1977804750 | 24700 | 24700 | 24700 | 24700 | 5 |
| 445 | 20250211 | 120900 | 1977681250 | 24700 | 24700 | 24700 | 24700 | 95 |
| 446 | 20250211 | 120800 | 1975334750 | 24750 | 24750 | 24750 | 24750 | 78 |
| 447 | 20250211 | 120700 | 1973404250 | 24750 | 24750 | 24750 | 24750 | 1 |
| 448 | 20250211 | 120600 | 1973379500 | 24700 | 24700 | 24700 | 24700 | 50 |
| 449 | 20250211 | 120500 | 1972144500 | 24700 | 24700 | 24700 | 24700 | 30 |
| 450 | 20250211 | 120400 | 1971403500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 451 | 20250211 | 120300 | 1971403500 | 24750 | 24750 | 24750 | 24750 | 3 |
| 452 | 20250211 | 120200 | 1971329250 | 24700 | 24700 | 24750 | 24700 | 40 |
| 453 | 20250211 | 120100 | 1970340250 | 24700 | 24700 | 24700 | 24700 | 20 |
| 454 | 20250211 | 120000 | 1969846250 | 24700 | 24750 | 24750 | 24700 | 62 |
| 455 | 20250211 | 115900 | 1968312250 | 24750 | 24750 | 24750 | 24750 | 0 |
| 456 | 20250211 | 115800 | 1968312250 | 24750 | 24700 | 24750 | 24650 | 618 |
| 457 | 20250211 | 115700 | 1953048700 | 24750 | 24750 | 24750 | 24750 | 27 |
| 458 | 20250211 | 115600 | 1952380450 | 24700 | 24700 | 24700 | 24700 | 40 |
| 459 | 20250211 | 115500 | 1951392450 | 24700 | 24700 | 24700 | 24700 | 0 |
| 460 | 20250211 | 115400 | 1951392450 | 24700 | 24700 | 24700 | 24700 | 1 |
| 461 | 20250211 | 115300 | 1951367750 | 24750 | 24700 | 24750 | 24700 | 201 |
| 462 | 20250211 | 115200 | 1946403000 | 24700 | 24700 | 24700 | 24700 | 775 |
| 463 | 20250211 | 115100 | 1927260500 | 24700 | 24650 | 24700 | 24650 | 95 |
| 464 | 20250211 | 115000 | 1924917500 | 24650 | 24700 | 24700 | 24650 | 230 |
| 465 | 20250211 | 114900 | 1919237750 | 24700 | 24700 | 24700 | 24700 | 30 |
| 466 | 20250211 | 114800 | 1918496750 | 24700 | 24700 | 24700 | 24700 | 0 |
| 467 | 20250211 | 114700 | 1918496750 | 24700 | 24700 | 24700 | 24700 | 340 |
| 468 | 20250211 | 114600 | 1910098750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 469 | 20250211 | 114500 | 1910098750 | 24650 | 24650 | 24650 | 24650 | 100 |
| 470 | 20250211 | 114400 | 1907633750 | 24700 | 24700 | 24700 | 24700 | 267 |
| 471 | 20250211 | 114300 | 1901038850 | 24750 | 24700 | 24750 | 24700 | 159 |
| 472 | 20250211 | 114200 | 1897109250 | 24700 | 24700 | 24700 | 24700 | 81 |
| 473 | 20250211 | 114100 | 1895108550 | 24750 | 24750 | 24750 | 24750 | 310 |
| 474 | 20250211 | 114000 | 1887436050 | 24750 | 24700 | 24750 | 24700 | 387 |
| 475 | 20250211 | 113900 | 1877869100 | 24700 | 24750 | 24750 | 24700 | 209 |
| 476 | 20250211 | 113800 | 1872696400 | 24750 | 24750 | 24750 | 24750 | 274 |
| 477 | 20250211 | 113700 | 1865914900 | 24750 | 24750 | 24750 | 24700 | 275 |
| 478 | 20250211 | 113600 | 1859110150 | 24700 | 24700 | 24700 | 24700 | 229 |
| 479 | 20250211 | 113500 | 1853453850 | 24700 | 24700 | 24700 | 24700 | 1 |
| 480 | 20250211 | 113400 | 1853429150 | 24700 | 24700 | 24700 | 24700 | 150 |
| 481 | 20250211 | 113300 | 1849724150 | 24650 | 24650 | 24700 | 24650 | 374 |
| 482 | 20250211 | 113200 | 1840503500 | 24700 | 24650 | 24700 | 24650 | 342 |
| 483 | 20250211 | 113100 | 1832073150 | 24650 | 24750 | 24750 | 24650 | 382 |
| 484 | 20250211 | 113000 | 1822649550 | 24750 | 24750 | 24750 | 24750 | 14 |
| 485 | 20250211 | 112900 | 1822303050 | 24750 | 24700 | 24750 | 24700 | 1126 |
| 486 | 20250211 | 112800 | 1794464850 | 24700 | 24700 | 24700 | 24700 | 5 |
| 487 | 20250211 | 112700 | 1794341350 | 24700 | 24700 | 24750 | 24650 | 706 |
| 488 | 20250211 | 112600 | 1776904100 | 24700 | 24700 | 24700 | 24700 | 125 |
| 489 | 20250211 | 112500 | 1773816600 | 24700 | 24700 | 24700 | 24700 | 186 |
| 490 | 20250211 | 112400 | 1769222400 | 24700 | 24650 | 24700 | 24650 | 100 |
| 491 | 20250211 | 112300 | 1766757000 | 24650 | 24650 | 24650 | 24650 | 162 |
| 492 | 20250211 | 112200 | 1762763700 | 24650 | 24650 | 24650 | 24650 | 166 |
| 493 | 20250211 | 112100 | 1758671800 | 24650 | 24650 | 24650 | 24600 | 112 |
| 494 | 20250211 | 112000 | 1755911050 | 24650 | 24650 | 24650 | 24650 | 239 |
| 495 | 20250211 | 111900 | 1750019700 | 24650 | 24650 | 24650 | 24650 | 365 |
| 496 | 20250211 | 111800 | 1741022450 | 24650 | 24650 | 24650 | 24650 | 607 |
| 497 | 20250211 | 111700 | 1726059900 | 24650 | 24650 | 24650 | 24650 | 8 |
| 498 | 20250211 | 111600 | 1725862700 | 24650 | 24650 | 24650 | 24650 | 41 |
| 499 | 20250211 | 111500 | 1724852050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 500 | 20250211 | 111400 | 1724852050 | 24600 | 24650 | 24650 | 24600 | 371 |
| 501 | 20250211 | 111300 | 1715724250 | 24650 | 24650 | 24650 | 24650 | 339 |
| 502 | 20250211 | 111200 | 1707367900 | 24650 | 24650 | 24650 | 24650 | 1 |
| 503 | 20250211 | 111100 | 1707343250 | 24650 | 24650 | 24650 | 24650 | 158 |
| 504 | 20250211 | 111000 | 1703448550 | 24650 | 24650 | 24650 | 24650 | 2 |
| 505 | 20250211 | 110900 | 1703399250 | 24650 | 24650 | 24650 | 24650 | 59 |
| 506 | 20250211 | 110800 | 1701944900 | 24650 | 24600 | 24650 | 24600 | 401 |
| 507 | 20250211 | 110700 | 1692080200 | 24600 | 24550 | 24600 | 24550 | 13 |
| 508 | 20250211 | 110600 | 1691761000 | 24550 | 24550 | 24550 | 24550 | 78 |
| 509 | 20250211 | 110500 | 1689846100 | 24500 | 24500 | 24550 | 24500 | 309 |
| 510 | 20250211 | 110400 | 1682275150 | 24550 | 24550 | 24550 | 24550 | 12 |
| 511 | 20250211 | 110300 | 1681980550 | 24550 | 24550 | 24600 | 24550 | 246 |
| 512 | 20250211 | 110200 | 1675935750 | 24550 | 24550 | 24550 | 24550 | 30 |
| 513 | 20250211 | 110100 | 1675199250 | 24550 | 24550 | 24550 | 24550 | 20 |
| 514 | 20250211 | 110000 | 1674708250 | 24600 | 24600 | 24600 | 24600 | 271 |
| 515 | 20250211 | 105900 | 1668041650 | 24600 | 24600 | 24600 | 24600 | 6 |
| 516 | 20250211 | 105800 | 1667894050 | 24600 | 24600 | 24600 | 24600 | 2 |
| 517 | 20250211 | 105700 | 1667844850 | 24500 | 24550 | 24550 | 24500 | 77 |
| 518 | 20250211 | 105600 | 1665954800 | 24500 | 24600 | 24600 | 24500 | 1426 |
| 519 | 20250211 | 105500 | 1630875700 | 24600 | 24600 | 24600 | 24550 | 359 |
| 520 | 20250211 | 105400 | 1622057300 | 24550 | 24550 | 24550 | 24550 | 322 |
| 521 | 20250211 | 105300 | 1614152200 | 24550 | 24500 | 24550 | 24500 | 40 |
| 522 | 20250211 | 105200 | 1613170450 | 24500 | 24500 | 24500 | 24500 | 211 |
| 523 | 20250211 | 105100 | 1608000950 | 24550 | 24550 | 24550 | 24500 | 447 |
| 524 | 20250211 | 105000 | 1597029700 | 24550 | 24550 | 24550 | 24550 | 10 |
| 525 | 20250211 | 104900 | 1596784200 | 24550 | 24550 | 24550 | 24550 | 616 |
| 526 | 20250211 | 104800 | 1581661400 | 24600 | 24600 | 24600 | 24550 | 293 |
| 527 | 20250211 | 104700 | 1574456100 | 24600 | 24600 | 24600 | 24600 | 41 |
| 528 | 20250211 | 104600 | 1573447500 | 24550 | 24600 | 24600 | 24550 | 236 |
| 529 | 20250211 | 104500 | 1567648750 | 24550 | 24450 | 24550 | 24450 | 2813 |
| 530 | 20250211 | 104400 | 1498663400 | 24450 | 24450 | 24450 | 24450 | 4 |
| 531 | 20250211 | 104300 | 1498565600 | 24450 | 24450 | 24450 | 24450 | 100 |
| 532 | 20250211 | 104200 | 1496120600 | 24450 | 24400 | 24450 | 24400 | 26 |
| 533 | 20250211 | 104100 | 1495485400 | 24400 | 24400 | 24400 | 24350 | 752 |
| 534 | 20250211 | 104000 | 1477137100 | 24400 | 24400 | 24400 | 24400 | 58 |
| 535 | 20250211 | 103900 | 1475721900 | 24350 | 24400 | 24400 | 24350 | 42 |
| 536 | 20250211 | 103800 | 1474699100 | 24400 | 24350 | 24400 | 24350 | 131 |
| 537 | 20250211 | 103700 | 1471508050 | 24350 | 24350 | 24350 | 24350 | 489 |
| 538 | 20250211 | 103600 | 1459600900 | 24350 | 24350 | 24350 | 24350 | 408 |
| 539 | 20250211 | 103500 | 1449666100 | 24350 | 24350 | 24400 | 24350 | 3177 |
| 540 | 20250211 | 103400 | 1372306100 | 24400 | 24400 | 24400 | 24400 | 108 |
| 541 | 20250211 | 103300 | 1369670900 | 24350 | 24450 | 24450 | 24350 | 299 |
| 542 | 20250211 | 103200 | 1362376900 | 24450 | 24400 | 24450 | 24400 | 364 |
| 543 | 20250211 | 103100 | 1353492650 | 24400 | 24450 | 24450 | 24400 | 43 |
| 544 | 20250211 | 103000 | 1352441450 | 24450 | 24500 | 24500 | 24450 | 93 |
| 545 | 20250211 | 102900 | 1350166750 | 24500 | 24500 | 24500 | 24500 | 1 |
| 546 | 20250211 | 102800 | 1350142250 | 24450 | 24450 | 24500 | 24450 | 114 |
| 547 | 20250211 | 102700 | 1347354850 | 24450 | 24400 | 24450 | 24400 | 51 |
| 548 | 20250211 | 102600 | 1346110400 | 24350 | 24400 | 24400 | 24350 | 889 |
| 549 | 20250211 | 102500 | 1324430600 | 24400 | 24450 | 24500 | 24400 | 277 |
| 550 | 20250211 | 102400 | 1317659400 | 24500 | 24500 | 24500 | 24450 | 2369 |
| 551 | 20250211 | 102300 | 1259714200 | 24500 | 24550 | 24550 | 24500 | 35 |
| 552 | 20250211 | 102200 | 1258856600 | 24550 | 24500 | 24550 | 24500 | 50 |
| 553 | 20250211 | 102100 | 1257631050 | 24500 | 24550 | 24550 | 24500 | 321 |
| 554 | 20250211 | 102000 | 1249765350 | 24500 | 24500 | 24500 | 24500 | 40 |
| 555 | 20250211 | 101900 | 1248785350 | 24500 | 24550 | 24550 | 24500 | 106 |
| 556 | 20250211 | 101800 | 1246188050 | 24550 | 24550 | 24550 | 24550 | 1 |
| 557 | 20250211 | 101700 | 1246163500 | 24500 | 24500 | 24500 | 24500 | 9 |
| 558 | 20250211 | 101600 | 1245943000 | 24450 | 24500 | 24500 | 24450 | 149 |
| 559 | 20250211 | 101500 | 1242297300 | 24500 | 24500 | 24500 | 24450 | 147 |
| 560 | 20250211 | 101400 | 1238700800 | 24450 | 24500 | 24500 | 24450 | 34 |
| 561 | 20250211 | 101300 | 1237869400 | 24550 | 24550 | 24550 | 24500 | 1308 |
| 562 | 20250211 | 101200 | 1205809200 | 24500 | 24550 | 24550 | 24500 | 341 |
| 563 | 20250211 | 101100 | 1197443350 | 24550 | 24550 | 24550 | 24500 | 34 |
| 564 | 20250211 | 101000 | 1196610150 | 24550 | 24500 | 24550 | 24500 | 43 |
| 565 | 20250211 | 100900 | 1195556550 | 24500 | 24500 | 24500 | 24500 | 5 |
| 566 | 20250211 | 100800 | 1195434050 | 24500 | 24550 | 24550 | 24500 | 51 |
| 567 | 20250211 | 100700 | 1194184500 | 24550 | 24400 | 24550 | 24400 | 667 |
| 568 | 20250211 | 100600 | 1177849850 | 24450 | 24450 | 24450 | 24450 | 20 |
| 569 | 20250211 | 100500 | 1177360850 | 24400 | 24400 | 24400 | 24400 | 25 |
| 570 | 20250211 | 100400 | 1176750850 | 24450 | 24450 | 24450 | 24450 | 273 |
| 571 | 20250211 | 100300 | 1170076000 | 24500 | 24450 | 24500 | 24450 | 263 |
| 572 | 20250211 | 100200 | 1163645600 | 24450 | 24450 | 24450 | 24450 | 19 |
| 573 | 20250211 | 100100 | 1163181050 | 24400 | 24400 | 24400 | 24400 | 577 |
| 574 | 20250211 | 100000 | 1149102250 | 24400 | 24400 | 24400 | 24400 | 95 |
| 575 | 20250211 | 095900 | 1146784250 | 24400 | 24400 | 24400 | 24400 | 110 |
| 576 | 20250211 | 095800 | 1144100250 | 24400 | 24450 | 24450 | 24400 | 233 |
| 577 | 20250211 | 095700 | 1138415000 | 24450 | 24450 | 24450 | 24400 | 709 |
| 578 | 20250211 | 095600 | 1121109950 | 24450 | 24450 | 24450 | 24450 | 715 |
| 579 | 20250211 | 095500 | 1103628200 | 24450 | 24500 | 24500 | 24450 | 238 |
| 580 | 20250211 | 095400 | 1097809050 | 24450 | 24450 | 24500 | 24450 | 313 |
| 581 | 20250211 | 095300 | 1090153350 | 24450 | 24450 | 24450 | 24450 | 100 |
| 582 | 20250211 | 095200 | 1087708350 | 24500 | 24500 | 24500 | 24500 | 235 |
| 583 | 20250211 | 095100 | 1081950850 | 24500 | 24500 | 24550 | 24500 | 329 |
| 584 | 20250211 | 095000 | 1073882700 | 24500 | 24500 | 24500 | 24500 | 755 |
| 585 | 20250211 | 094900 | 1055385200 | 24500 | 24500 | 24500 | 24500 | 90 |
| 586 | 20250211 | 094800 | 1053180200 | 24500 | 24500 | 24550 | 24500 | 476 |
| 587 | 20250211 | 094700 | 1041496950 | 24550 | 24500 | 24550 | 24500 | 338 |
| 588 | 20250211 | 094600 | 1033207700 | 24550 | 24550 | 24550 | 24550 | 331 |
| 589 | 20250211 | 094500 | 1025081650 | 24500 | 24550 | 24550 | 24500 | 64 |
| 590 | 20250211 | 094400 | 1023512200 | 24500 | 24550 | 24550 | 24500 | 106 |
| 591 | 20250211 | 094300 | 1020910050 | 24550 | 24500 | 24550 | 24500 | 123 |
| 592 | 20250211 | 094200 | 1017896400 | 24500 | 24500 | 24550 | 24500 | 793 |
| 593 | 20250211 | 094100 | 998467850 | 24450 | 24500 | 24500 | 24450 | 29 |
| 594 | 20250211 | 094000 | 997758150 | 24500 | 24500 | 24500 | 24500 | 385 |
| 595 | 20250211 | 093900 | 988325650 | 24500 | 24450 | 24500 | 24400 | 3108 |
| 596 | 20250211 | 093800 | 912335000 | 24450 | 24400 | 24450 | 24400 | 432 |
| 597 | 20250211 | 093700 | 901793400 | 24400 | 24400 | 24450 | 24400 | 1222 |
| 598 | 20250211 | 093600 | 871976400 | 24400 | 24400 | 24400 | 24350 | 131 |
| 599 | 20250211 | 093500 | 868780050 | 24400 | 24400 | 24400 | 24400 | 725 |
| 600 | 20250211 | 093400 | 851090050 | 24400 | 24350 | 24400 | 24350 | 464 |
| 601 | 20250211 | 093300 | 839791550 | 24350 | 24400 | 24400 | 24350 | 539 |
| 602 | 20250211 | 093200 | 826665550 | 24400 | 24400 | 24400 | 24400 | 120 |
| 603 | 20250211 | 093100 | 823737550 | 24350 | 24350 | 24400 | 24350 | 438 |
| 604 | 20250211 | 093000 | 813065400 | 24400 | 24350 | 24400 | 24350 | 145 |
| 605 | 20250211 | 092900 | 809527900 | 24350 | 24300 | 24350 | 24300 | 2009 |
| 606 | 20250211 | 092800 | 760619100 | 24300 | 24350 | 24350 | 24300 | 804 |
| 607 | 20250211 | 092700 | 741066500 | 24300 | 24350 | 24350 | 24300 | 1633 |
| 608 | 20250211 | 092600 | 701328450 | 24350 | 24350 | 24350 | 24300 | 1655 |
| 609 | 20250211 | 092500 | 661036250 | 24300 | 24350 | 24350 | 24300 | 38 |
| 610 | 20250211 | 092400 | 660111700 | 24300 | 24300 | 24350 | 24300 | 528 |
| 611 | 20250211 | 092300 | 647277300 | 24300 | 24300 | 24350 | 24300 | 2925 |
| 612 | 20250211 | 092200 | 576186250 | 24350 | 24400 | 24400 | 24300 | 1512 |
| 613 | 20250211 | 092100 | 539373400 | 24400 | 24450 | 24450 | 24400 | 1013 |
| 614 | 20250211 | 092000 | 514654200 | 24450 | 24400 | 24450 | 24400 | 552 |
| 615 | 20250211 | 091900 | 501183800 | 24400 | 24450 | 24450 | 24400 | 428 |
| 616 | 20250211 | 091800 | 490739100 | 24450 | 24450 | 24450 | 24450 | 1358 |
| 617 | 20250211 | 091700 | 457536000 | 24450 | 24500 | 24550 | 24450 | 884 |
| 618 | 20250211 | 091600 | 435880400 | 24550 | 24500 | 24550 | 24450 | 931 |
| 619 | 20250211 | 091500 | 413053300 | 24500 | 24500 | 24500 | 24500 | 1048 |
| 620 | 20250211 | 091400 | 387377300 | 24550 | 24550 | 24550 | 24400 | 1614 |
| 621 | 20250211 | 091300 | 347960900 | 24500 | 24450 | 24500 | 24450 | 155 |
| 622 | 20250211 | 091200 | 344163650 | 24450 | 24450 | 24550 | 24400 | 158 |
| 623 | 20250211 | 091100 | 340303050 | 24400 | 24450 | 24600 | 24400 | 370 |
| 624 | 20250211 | 091000 | 331256450 | 24450 | 24500 | 24500 | 24450 | 1319 |
| 625 | 20250211 | 090900 | 298948650 | 24500 | 24600 | 24600 | 24500 | 1767 |
| 626 | 20250211 | 090800 | 255550250 | 24600 | 24550 | 24600 | 24550 | 1039 |
| 627 | 20250211 | 090700 | 229991350 | 24550 | 24650 | 24650 | 24550 | 1559 |
| 628 | 20250211 | 090600 | 191627500 | 24650 | 24750 | 24800 | 24650 | 647 |
| 629 | 20250211 | 090500 | 175625600 | 24750 | 24800 | 24850 | 24750 | 538 |
| 630 | 20250211 | 090400 | 162278250 | 24850 | 24750 | 24850 | 24750 | 2243 |
| 631 | 20250211 | 090300 | 106621600 | 24750 | 24700 | 24750 | 24700 | 337 |
| 632 | 20250211 | 090200 | 98292100 | 24650 | 24650 | 24700 | 24600 | 1158 |
| 633 | 20250211 | 090100 | 69749500 | 24600 | 24650 | 24650 | 24600 | 1439 |
| 634 | 20250211 | 090000 | 34341600 | 24600 | 24600 | 24600 | 24600 | 1385 |