34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 193200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 7393 |
| 3 | 20250213 | 193100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20250213 | 193000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20250213 | 192900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20250213 | 192800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20250213 | 192700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20250213 | 192600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20250213 | 192500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20250213 | 192400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20250213 | 192300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20250213 | 192200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20250213 | 192100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20250213 | 192000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20250213 | 191900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20250213 | 191800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20250213 | 191700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20250213 | 191600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20250213 | 191500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20250213 | 191400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20250213 | 191300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20250213 | 191200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20250213 | 191100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20250213 | 191000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20250213 | 190900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20250213 | 190800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20250213 | 190700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20250213 | 190600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20250213 | 190500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20250213 | 190400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20250213 | 190300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20250213 | 190200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 7393 |
| 33 | 20250213 | 190100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20250213 | 190000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20250213 | 185900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20250213 | 185800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20250213 | 185700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20250213 | 185600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20250213 | 185500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20250213 | 185400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20250213 | 185300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20250213 | 185200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20250213 | 185100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20250213 | 185000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20250213 | 184900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20250213 | 184800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20250213 | 184700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20250213 | 184600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20250213 | 184500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20250213 | 184400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20250213 | 184300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20250213 | 184200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20250213 | 184100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20250213 | 184000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20250213 | 183900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20250213 | 183800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20250213 | 183700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20250213 | 183600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20250213 | 183500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20250213 | 183400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20250213 | 183300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20250213 | 183200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 7393 |
| 63 | 20250213 | 183100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20250213 | 183000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20250213 | 182900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20250213 | 182800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20250213 | 182700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20250213 | 182600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20250213 | 182500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20250213 | 182400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20250213 | 182300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20250213 | 182200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20250213 | 182100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20250213 | 182000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20250213 | 181900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20250213 | 181800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20250213 | 181700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20250213 | 181600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20250213 | 181500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20250213 | 181400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20250213 | 181300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20250213 | 181200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20250213 | 181100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20250213 | 181000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20250213 | 180900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20250213 | 180800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20250213 | 180700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20250213 | 180600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20250213 | 180500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20250213 | 180400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20250213 | 180300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20250213 | 180200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 7393 |
| 93 | 20250213 | 180100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20250213 | 180000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20250213 | 175900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20250213 | 175800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20250213 | 175700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20250213 | 175600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20250213 | 175500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20250213 | 175400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20250213 | 175300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20250213 | 175200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20250213 | 175100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20250213 | 175000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20250213 | 174900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20250213 | 174800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20250213 | 174700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20250213 | 174600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20250213 | 174500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20250213 | 174400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20250213 | 174300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20250213 | 174200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20250213 | 174100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20250213 | 174000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20250213 | 173900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20250213 | 173800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20250213 | 173700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20250213 | 173600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20250213 | 173500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20250213 | 173400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20250213 | 173300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20250213 | 173200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 7393 |
| 123 | 20250213 | 173100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20250213 | 173000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20250213 | 172900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20250213 | 172800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20250213 | 172700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20250213 | 172600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20250213 | 172500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20250213 | 172400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20250213 | 172300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20250213 | 172200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20250213 | 172100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20250213 | 172000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20250213 | 171900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20250213 | 171800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20250213 | 171700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20250213 | 171600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20250213 | 171500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20250213 | 171400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20250213 | 171300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20250213 | 171200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20250213 | 171100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20250213 | 171000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20250213 | 170900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20250213 | 170800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20250213 | 170700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20250213 | 170600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20250213 | 170500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20250213 | 170400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20250213 | 170300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20250213 | 170200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 7393 |
| 153 | 20250213 | 170100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20250213 | 170000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20250213 | 165900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20250213 | 165800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20250213 | 165700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20250213 | 165600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20250213 | 165500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20250213 | 165400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20250213 | 165300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20250213 | 165200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20250213 | 165100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20250213 | 165000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20250213 | 164900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20250213 | 164800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20250213 | 164700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20250213 | 164600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20250213 | 164500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20250213 | 164400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20250213 | 164300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20250213 | 164200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20250213 | 164100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20250213 | 164000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20250213 | 163900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20250213 | 163800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20250213 | 163700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20250213 | 163600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20250213 | 163500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20250213 | 163400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20250213 | 163300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20250213 | 163200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 7393 |
| 183 | 20250213 | 163100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20250213 | 163000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20250213 | 162900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20250213 | 162800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20250213 | 162700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20250213 | 162600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20250213 | 162500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20250213 | 162400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20250213 | 162300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20250213 | 162200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20250213 | 162100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20250213 | 162000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20250213 | 161900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20250213 | 161800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20250213 | 161700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20250213 | 161600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20250213 | 161500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20250213 | 161400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20250213 | 161300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20250213 | 161200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20250213 | 161100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20250213 | 161000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20250213 | 160900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20250213 | 160800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20250213 | 160700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20250213 | 160600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20250213 | 160500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20250213 | 160400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20250213 | 160300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20250213 | 160200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 7393 |
| 213 | 20250213 | 160100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20250213 | 160000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20250213 | 155900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20250213 | 155800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20250213 | 155700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20250213 | 155600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20250213 | 155500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20250213 | 155400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20250213 | 155300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20250213 | 155200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20250213 | 155100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20250213 | 155000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20250213 | 154900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20250213 | 154800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20250213 | 154700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20250213 | 154600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20250213 | 154500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 230 | 20250213 | 154400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 231 | 20250213 | 154300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 232 | 20250213 | 154200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 233 | 20250213 | 154100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 234 | 20250213 | 154000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 235 | 20250213 | 153900 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 236 | 20250213 | 153800 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 237 | 20250213 | 153700 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 238 | 20250213 | 153600 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 239 | 20250213 | 153500 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 240 | 20250213 | 153400 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 241 | 20250213 | 153300 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 242 | 20250213 | 153200 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 7393 |
| 243 | 20250213 | 153100 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 0 |
| 244 | 20250213 | 153000 | 3908172200 | 21000 | 21000 | 21000 | 21000 | 7393 |
| 245 | 20250213 | 152900 | 3752919200 | 21050 | 21050 | 21050 | 21050 | 0 |
| 246 | 20250213 | 152800 | 3752919200 | 21050 | 21050 | 21050 | 21050 | 0 |
| 247 | 20250213 | 152700 | 3752919200 | 21050 | 21050 | 21050 | 21050 | 0 |
| 248 | 20250213 | 152600 | 3752919200 | 21050 | 21050 | 21050 | 21050 | 0 |
| 249 | 20250213 | 152500 | 3752919200 | 21050 | 21050 | 21050 | 21050 | 0 |
| 250 | 20250213 | 152400 | 3752919200 | 21050 | 21050 | 21050 | 21050 | 0 |
| 251 | 20250213 | 152300 | 3752919200 | 21050 | 21050 | 21050 | 21050 | 0 |
| 252 | 20250213 | 152200 | 3752919200 | 21050 | 21050 | 21050 | 21050 | 0 |
| 253 | 20250213 | 152100 | 3752919200 | 21050 | 21050 | 21050 | 21050 | 0 |
| 254 | 20250213 | 152000 | 3752919200 | 21050 | 21050 | 21050 | 21050 | 0 |
| 255 | 20250213 | 151900 | 3752919200 | 21050 | 21050 | 21050 | 21000 | 264 |
| 256 | 20250213 | 151800 | 3747371200 | 21000 | 21000 | 21050 | 21000 | 475 |
| 257 | 20250213 | 151700 | 3737394850 | 21000 | 21000 | 21050 | 21000 | 523 |
| 258 | 20250213 | 151600 | 3726410850 | 21000 | 21000 | 21050 | 21000 | 2052 |
| 259 | 20250213 | 151500 | 3683303600 | 21000 | 21000 | 21050 | 21000 | 603 |
| 260 | 20250213 | 151400 | 3670635550 | 21050 | 21050 | 21050 | 21000 | 392 |
| 261 | 20250213 | 151300 | 3662399200 | 21050 | 21050 | 21100 | 21000 | 1050 |
| 262 | 20250213 | 151200 | 3640298000 | 21050 | 21050 | 21050 | 21050 | 759 |
| 263 | 20250213 | 151100 | 3624321050 | 21050 | 21050 | 21100 | 21050 | 418 |
| 264 | 20250213 | 151000 | 3615521550 | 21050 | 21050 | 21050 | 21050 | 441 |
| 265 | 20250213 | 150900 | 3606238500 | 21050 | 21050 | 21050 | 21050 | 592 |
| 266 | 20250213 | 150800 | 3593776900 | 21100 | 21050 | 21100 | 21050 | 281 |
| 267 | 20250213 | 150700 | 3587861250 | 21050 | 21100 | 21100 | 21050 | 328 |
| 268 | 20250213 | 150600 | 3580956550 | 21050 | 21050 | 21100 | 21050 | 660 |
| 269 | 20250213 | 150500 | 3567063500 | 21050 | 21050 | 21050 | 21050 | 1421 |
| 270 | 20250213 | 150400 | 3537151450 | 21050 | 21050 | 21100 | 21050 | 1992 |
| 271 | 20250213 | 150300 | 3495216050 | 21050 | 21100 | 21100 | 21050 | 1322 |
| 272 | 20250213 | 150200 | 3467350400 | 21100 | 21100 | 21150 | 21100 | 590 |
| 273 | 20250213 | 150100 | 3454901350 | 21100 | 21100 | 21150 | 21100 | 393 |
| 274 | 20250213 | 150000 | 3446607850 | 21100 | 21100 | 21150 | 21100 | 281 |
| 275 | 20250213 | 145900 | 3440673250 | 21100 | 21150 | 21150 | 21100 | 242 |
| 276 | 20250213 | 145800 | 3435565050 | 21100 | 21100 | 21100 | 21100 | 89 |
| 277 | 20250213 | 145700 | 3433687150 | 21100 | 21100 | 21100 | 21100 | 30 |
| 278 | 20250213 | 145600 | 3433054150 | 21100 | 21150 | 21150 | 21100 | 266 |
| 279 | 20250213 | 145500 | 3427435800 | 21100 | 21150 | 21150 | 21100 | 190 |
| 280 | 20250213 | 145400 | 3423426150 | 21150 | 21150 | 21150 | 21100 | 127 |
| 281 | 20250213 | 145300 | 3420745100 | 21100 | 21100 | 21100 | 21100 | 354 |
| 282 | 20250213 | 145200 | 3413275700 | 21150 | 21150 | 21150 | 21150 | 36 |
| 283 | 20250213 | 145100 | 3412514300 | 21150 | 21150 | 21150 | 21100 | 387 |
| 284 | 20250213 | 145000 | 3404341900 | 21150 | 21150 | 21150 | 21100 | 122 |
| 285 | 20250213 | 144900 | 3401767300 | 21150 | 21150 | 21150 | 21150 | 114 |
| 286 | 20250213 | 144800 | 3399356200 | 21150 | 21100 | 21150 | 21100 | 91 |
| 287 | 20250213 | 144700 | 3397435750 | 21150 | 21150 | 21150 | 21100 | 1833 |
| 288 | 20250213 | 144600 | 3358757950 | 21100 | 21150 | 21150 | 21100 | 195 |
| 289 | 20250213 | 144500 | 3354633950 | 21150 | 21150 | 21150 | 21150 | 281 |
| 290 | 20250213 | 144400 | 3348690800 | 21100 | 21150 | 21150 | 21100 | 16 |
| 291 | 20250213 | 144300 | 3348352800 | 21100 | 21100 | 21100 | 21100 | 359 |
| 292 | 20250213 | 144200 | 3340777900 | 21100 | 21050 | 21100 | 21050 | 173 |
| 293 | 20250213 | 144100 | 3337134900 | 21050 | 21050 | 21100 | 21050 | 1940 |
| 294 | 20250213 | 144000 | 3296296600 | 21050 | 21050 | 21100 | 21050 | 1533 |
| 295 | 20250213 | 143900 | 3264024700 | 21050 | 21100 | 21150 | 21050 | 4526 |
| 296 | 20250213 | 143800 | 3168642700 | 21100 | 21150 | 21150 | 21100 | 1217 |
| 297 | 20250213 | 143700 | 3142960950 | 21150 | 21200 | 21200 | 21150 | 1528 |
| 298 | 20250213 | 143600 | 3110643250 | 21200 | 21200 | 21200 | 21100 | 2996 |
| 299 | 20250213 | 143500 | 3047308050 | 21200 | 21200 | 21200 | 21200 | 162 |
| 300 | 20250213 | 143400 | 3043873650 | 21200 | 21200 | 21250 | 21200 | 1762 |
| 301 | 20250213 | 143300 | 3006517900 | 21250 | 21250 | 21250 | 21200 | 614 |
| 302 | 20250213 | 143200 | 2993484100 | 21200 | 21250 | 21250 | 21200 | 37 |
| 303 | 20250213 | 143100 | 2992698350 | 21250 | 21250 | 21250 | 21250 | 19 |
| 304 | 20250213 | 143000 | 2992294600 | 21250 | 21250 | 21250 | 21200 | 373 |
| 305 | 20250213 | 142900 | 2984379950 | 21200 | 21250 | 21250 | 21200 | 76 |
| 306 | 20250213 | 142800 | 2982768450 | 21250 | 21200 | 21250 | 21200 | 83 |
| 307 | 20250213 | 142700 | 2981008150 | 21200 | 21200 | 21250 | 21200 | 81 |
| 308 | 20250213 | 142600 | 2979287750 | 21200 | 21250 | 21250 | 21200 | 700 |
| 309 | 20250213 | 142500 | 2964430350 | 21250 | 21250 | 21250 | 21200 | 170 |
| 310 | 20250213 | 142400 | 2960824350 | 21200 | 21200 | 21200 | 21200 | 68 |
| 311 | 20250213 | 142300 | 2959382750 | 21250 | 21200 | 21250 | 21200 | 298 |
| 312 | 20250213 | 142200 | 2953054150 | 21200 | 21200 | 21250 | 21200 | 75 |
| 313 | 20250213 | 142100 | 2951461200 | 21200 | 21200 | 21250 | 21200 | 56 |
| 314 | 20250213 | 142000 | 2950272650 | 21250 | 21200 | 21250 | 21200 | 1221 |
| 315 | 20250213 | 141900 | 2924384900 | 21200 | 21250 | 21250 | 21200 | 1766 |
| 316 | 20250213 | 141800 | 2886867800 | 21250 | 21300 | 21300 | 21250 | 190 |
| 317 | 20250213 | 141700 | 2882821200 | 21300 | 21300 | 21300 | 21250 | 182 |
| 318 | 20250213 | 141600 | 2878952950 | 21300 | 21250 | 21300 | 21250 | 151 |
| 319 | 20250213 | 141500 | 2875744150 | 21300 | 21250 | 21300 | 21250 | 237 |
| 320 | 20250213 | 141400 | 2870706800 | 21250 | 21300 | 21300 | 21250 | 106 |
| 321 | 20250213 | 141300 | 2868453350 | 21250 | 21300 | 21300 | 21250 | 16 |
| 322 | 20250213 | 141200 | 2868113250 | 21300 | 21250 | 21300 | 21250 | 346 |
| 323 | 20250213 | 141100 | 2860753400 | 21250 | 21300 | 21300 | 21250 | 413 |
| 324 | 20250213 | 141000 | 2851961950 | 21250 | 21300 | 21300 | 21250 | 29 |
| 325 | 20250213 | 140900 | 2851344700 | 21250 | 21250 | 21300 | 21250 | 86 |
| 326 | 20250213 | 140800 | 2849517150 | 21250 | 21250 | 21250 | 21250 | 13 |
| 327 | 20250213 | 140700 | 2849240900 | 21250 | 21300 | 21300 | 21250 | 406 |
| 328 | 20250213 | 140600 | 2840593600 | 21350 | 21300 | 21350 | 21300 | 230 |
| 329 | 20250213 | 140500 | 2835693650 | 21300 | 21300 | 21300 | 21300 | 9 |
| 330 | 20250213 | 140400 | 2835501950 | 21300 | 21300 | 21350 | 21300 | 213 |
| 331 | 20250213 | 140300 | 2830960050 | 21300 | 21300 | 21300 | 21250 | 299 |
| 332 | 20250213 | 140200 | 2824591800 | 21300 | 21250 | 21300 | 21250 | 523 |
| 333 | 20250213 | 140100 | 2813472800 | 21250 | 21250 | 21250 | 21250 | 69 |
| 334 | 20250213 | 140000 | 2812006550 | 21250 | 21250 | 21300 | 21250 | 26 |
| 335 | 20250213 | 135900 | 2811453600 | 21200 | 21200 | 21200 | 21200 | 35 |
| 336 | 20250213 | 135800 | 2810711600 | 21200 | 21300 | 21300 | 21200 | 146 |
| 337 | 20250213 | 135700 | 2807616100 | 21300 | 21150 | 21300 | 21150 | 570 |
| 338 | 20250213 | 135600 | 2795543450 | 21150 | 21400 | 21400 | 21100 | 18606 |
| 339 | 20250213 | 135500 | 2400515300 | 21350 | 21400 | 21400 | 21350 | 242 |
| 340 | 20250213 | 135400 | 2395341850 | 21350 | 21350 | 21400 | 21350 | 20 |
| 341 | 20250213 | 135300 | 2394914800 | 21400 | 21350 | 21400 | 21350 | 168 |
| 342 | 20250213 | 135200 | 2391324550 | 21350 | 21350 | 21350 | 21350 | 17 |
| 343 | 20250213 | 135100 | 2390961600 | 21350 | 21350 | 21400 | 21350 | 145 |
| 344 | 20250213 | 135000 | 2387863550 | 21400 | 21400 | 21400 | 21400 | 147 |
| 345 | 20250213 | 134900 | 2384717750 | 21400 | 21400 | 21400 | 21400 | 157 |
| 346 | 20250213 | 134800 | 2381357950 | 21400 | 21400 | 21400 | 21400 | 12 |
| 347 | 20250213 | 134700 | 2381101150 | 21400 | 21400 | 21400 | 21400 | 176 |
| 348 | 20250213 | 134600 | 2377334750 | 21400 | 21450 | 21450 | 21400 | 89 |
| 349 | 20250213 | 134500 | 2375430100 | 21400 | 21400 | 21450 | 21400 | 149 |
| 350 | 20250213 | 134400 | 2372241400 | 21400 | 21400 | 21400 | 21400 | 18 |
| 351 | 20250213 | 134300 | 2371856200 | 21400 | 21400 | 21400 | 21400 | 148 |
| 352 | 20250213 | 134200 | 2368689000 | 21400 | 21350 | 21400 | 21350 | 272 |
| 353 | 20250213 | 134100 | 2362869100 | 21400 | 21350 | 21400 | 21350 | 120 |
| 354 | 20250213 | 134000 | 2360306500 | 21350 | 21350 | 21350 | 21350 | 9 |
| 355 | 20250213 | 133900 | 2360114350 | 21350 | 21350 | 21350 | 21350 | 59 |
| 356 | 20250213 | 133800 | 2358854700 | 21350 | 21350 | 21350 | 21300 | 166 |
| 357 | 20250213 | 133700 | 2355313850 | 21300 | 21350 | 21350 | 21300 | 597 |
| 358 | 20250213 | 133600 | 2342568400 | 21350 | 21350 | 21350 | 21350 | 37 |
| 359 | 20250213 | 133500 | 2341778450 | 21350 | 21350 | 21350 | 21350 | 111 |
| 360 | 20250213 | 133400 | 2339408600 | 21350 | 21350 | 21350 | 21350 | 18 |
| 361 | 20250213 | 133300 | 2339024300 | 21400 | 21350 | 21400 | 21350 | 9 |
| 362 | 20250213 | 133200 | 2338832100 | 21400 | 21350 | 21400 | 21350 | 48 |
| 363 | 20250213 | 133100 | 2337805800 | 21350 | 21350 | 21350 | 21350 | 33 |
| 364 | 20250213 | 133000 | 2337101250 | 21400 | 21350 | 21400 | 21350 | 17 |
| 365 | 20250213 | 132900 | 2336737900 | 21350 | 21350 | 21350 | 21350 | 21 |
| 366 | 20250213 | 132800 | 2336289550 | 21350 | 21350 | 21350 | 21350 | 8 |
| 367 | 20250213 | 132700 | 2336118750 | 21350 | 21300 | 21350 | 21300 | 359 |
| 368 | 20250213 | 132600 | 2328467750 | 21350 | 21350 | 21350 | 21350 | 21 |
| 369 | 20250213 | 132500 | 2328019400 | 21350 | 21400 | 21400 | 21350 | 350 |
| 370 | 20250213 | 132400 | 2320539250 | 21350 | 21350 | 21400 | 21350 | 319 |
| 371 | 20250213 | 132300 | 2313728550 | 21350 | 21350 | 21350 | 21350 | 28 |
| 372 | 20250213 | 132200 | 2313130750 | 21350 | 21350 | 21400 | 21350 | 45 |
| 373 | 20250213 | 132100 | 2312168850 | 21400 | 21400 | 21400 | 21350 | 319 |
| 374 | 20250213 | 132000 | 2305342700 | 21350 | 21300 | 21350 | 21300 | 297 |
| 375 | 20250213 | 131900 | 2299002200 | 21300 | 21350 | 21350 | 21300 | 286 |
| 376 | 20250213 | 131800 | 2292896500 | 21350 | 21350 | 21400 | 21350 | 1270 |
| 377 | 20250213 | 131700 | 2265781850 | 21350 | 21350 | 21400 | 21350 | 230 |
| 378 | 20250213 | 131600 | 2260870850 | 21350 | 21350 | 21400 | 21350 | 80 |
| 379 | 20250213 | 131500 | 2259160450 | 21350 | 21350 | 21350 | 21350 | 43 |
| 380 | 20250213 | 131400 | 2258242400 | 21400 | 21400 | 21400 | 21400 | 719 |
| 381 | 20250213 | 131300 | 2242855800 | 21450 | 21400 | 21450 | 21400 | 16 |
| 382 | 20250213 | 131200 | 2242513100 | 21400 | 21400 | 21400 | 21400 | 37 |
| 383 | 20250213 | 131100 | 2241721300 | 21400 | 21450 | 21450 | 21400 | 194 |
| 384 | 20250213 | 131000 | 2237565000 | 21450 | 21450 | 21450 | 21400 | 12 |
| 385 | 20250213 | 130900 | 2237308050 | 21450 | 21400 | 21450 | 21400 | 576 |
| 386 | 20250213 | 130800 | 2224979250 | 21400 | 21400 | 21400 | 21400 | 205 |
| 387 | 20250213 | 130700 | 2220592250 | 21450 | 21400 | 21450 | 21400 | 160 |
| 388 | 20250213 | 130600 | 2217168000 | 21450 | 21450 | 21450 | 21400 | 111 |
| 389 | 20250213 | 130500 | 2214792500 | 21400 | 21400 | 21400 | 21400 | 8 |
| 390 | 20250213 | 130400 | 2214621300 | 21400 | 21450 | 21450 | 21350 | 538 |
| 391 | 20250213 | 130300 | 2203084400 | 21350 | 21400 | 21400 | 21350 | 225 |
| 392 | 20250213 | 130200 | 2198275000 | 21400 | 21400 | 21400 | 21400 | 377 |
| 393 | 20250213 | 130100 | 2190207200 | 21400 | 21400 | 21450 | 21400 | 79 |
| 394 | 20250213 | 130000 | 2188516550 | 21400 | 21400 | 21400 | 21400 | 8 |
| 395 | 20250213 | 125900 | 2188345350 | 21400 | 21400 | 21450 | 21400 | 23 |
| 396 | 20250213 | 125800 | 2187853050 | 21400 | 21400 | 21400 | 21400 | 58 |
| 397 | 20250213 | 125700 | 2186611850 | 21350 | 21400 | 21400 | 21350 | 1348 |
| 398 | 20250213 | 125600 | 2157765150 | 21400 | 21400 | 21400 | 21350 | 52 |
| 399 | 20250213 | 125500 | 2156654550 | 21400 | 21350 | 21400 | 21350 | 307 |
| 400 | 20250213 | 125400 | 2150085100 | 21350 | 21400 | 21400 | 21350 | 834 |
| 401 | 20250213 | 125300 | 2132237950 | 21400 | 21400 | 21400 | 21400 | 168 |
| 402 | 20250213 | 125200 | 2128642750 | 21400 | 21400 | 21400 | 21400 | 8 |
| 403 | 20250213 | 125100 | 2128471550 | 21400 | 21350 | 21400 | 21350 | 268 |
| 404 | 20250213 | 125000 | 2122736800 | 21350 | 21350 | 21400 | 21350 | 340 |
| 405 | 20250213 | 124900 | 2115472300 | 21350 | 21350 | 21350 | 21350 | 18 |
| 406 | 20250213 | 124800 | 2115088000 | 21400 | 21350 | 21400 | 21350 | 23 |
| 407 | 20250213 | 124700 | 2114596650 | 21350 | 21350 | 21350 | 21350 | 110 |
| 408 | 20250213 | 124600 | 2112248150 | 21350 | 21350 | 21350 | 21350 | 16 |
| 409 | 20250213 | 124500 | 2111906550 | 21350 | 21350 | 21350 | 21350 | 8 |
| 410 | 20250213 | 124400 | 2111735750 | 21350 | 21350 | 21400 | 21350 | 331 |
| 411 | 20250213 | 124300 | 2104658850 | 21350 | 21350 | 21350 | 21350 | 70 |
| 412 | 20250213 | 124200 | 2103164350 | 21350 | 21350 | 21350 | 21350 | 84 |
| 413 | 20250213 | 124100 | 2101370950 | 21350 | 21350 | 21350 | 21350 | 17 |
| 414 | 20250213 | 124000 | 2101008000 | 21350 | 21350 | 21350 | 21350 | 8 |
| 415 | 20250213 | 123900 | 2100837200 | 21350 | 21350 | 21350 | 21350 | 70 |
| 416 | 20250213 | 123800 | 2099342700 | 21400 | 21400 | 21400 | 21350 | 141 |
| 417 | 20250213 | 123700 | 2096331250 | 21400 | 21350 | 21400 | 21350 | 10 |
| 418 | 20250213 | 123600 | 2096117700 | 21350 | 21350 | 21350 | 21350 | 19 |
| 419 | 20250213 | 123500 | 2095712050 | 21350 | 21400 | 21400 | 21350 | 57 |
| 420 | 20250213 | 123400 | 2094492600 | 21350 | 21350 | 21400 | 21350 | 90 |
| 421 | 20250213 | 123300 | 2092570950 | 21400 | 21400 | 21400 | 21350 | 313 |
| 422 | 20250213 | 123200 | 2085873200 | 21350 | 21400 | 21500 | 21350 | 329 |
| 423 | 20250213 | 123100 | 2078827900 | 21400 | 21350 | 21450 | 21350 | 965 |
| 424 | 20250213 | 123000 | 2058174150 | 21350 | 21400 | 21400 | 21350 | 807 |
| 425 | 20250213 | 122900 | 2040922250 | 21400 | 21400 | 21400 | 21400 | 144 |
| 426 | 20250213 | 122800 | 2037840650 | 21400 | 21400 | 21400 | 21400 | 88 |
| 427 | 20250213 | 122700 | 2035957450 | 21400 | 21400 | 21400 | 21400 | 169 |
| 428 | 20250213 | 122600 | 2032340850 | 21400 | 21400 | 21400 | 21400 | 18 |
| 429 | 20250213 | 122500 | 2031955650 | 21400 | 21400 | 21400 | 21400 | 23 |
| 430 | 20250213 | 122400 | 2031463450 | 21350 | 21400 | 21400 | 21350 | 580 |
| 431 | 20250213 | 122300 | 2019052900 | 21350 | 21400 | 21400 | 21350 | 23 |
| 432 | 20250213 | 122200 | 2018561100 | 21400 | 21400 | 21450 | 21400 | 108 |
| 433 | 20250213 | 122100 | 2016247450 | 21400 | 21400 | 21450 | 21400 | 50 |
| 434 | 20250213 | 122000 | 2015177200 | 21450 | 21400 | 21450 | 21400 | 30 |
| 435 | 20250213 | 121900 | 2014534700 | 21400 | 21400 | 21400 | 21400 | 317 |
| 436 | 20250213 | 121800 | 2007750900 | 21400 | 21350 | 21400 | 21350 | 677 |
| 437 | 20250213 | 121700 | 1993263500 | 21350 | 21350 | 21350 | 21350 | 30 |
| 438 | 20250213 | 121600 | 1992623000 | 21350 | 21400 | 21400 | 21350 | 167 |
| 439 | 20250213 | 121500 | 1989052550 | 21350 | 21350 | 21350 | 21350 | 7 |
| 440 | 20250213 | 121400 | 1988903100 | 21350 | 21300 | 21350 | 21300 | 265 |
| 441 | 20250213 | 121300 | 1983252050 | 21300 | 21350 | 21400 | 21300 | 578 |
| 442 | 20250213 | 121200 | 1970919550 | 21350 | 21350 | 21350 | 21350 | 48 |
| 443 | 20250213 | 121100 | 1969894750 | 21350 | 21350 | 21350 | 21350 | 17 |
| 444 | 20250213 | 121000 | 1969531800 | 21350 | 21350 | 21400 | 21350 | 158 |
| 445 | 20250213 | 120900 | 1966158200 | 21350 | 21400 | 21400 | 21350 | 27 |
| 446 | 20250213 | 120800 | 1965581350 | 21350 | 21400 | 21400 | 21350 | 75 |
| 447 | 20250213 | 120700 | 1963979600 | 21400 | 21350 | 21400 | 21350 | 21 |
| 448 | 20250213 | 120600 | 1963530750 | 21400 | 21350 | 21400 | 21350 | 143 |
| 449 | 20250213 | 120500 | 1960476600 | 21350 | 21350 | 21350 | 21300 | 140 |
| 450 | 20250213 | 120400 | 1957489000 | 21300 | 21300 | 21350 | 21300 | 28 |
| 451 | 20250213 | 120300 | 1956892100 | 21300 | 21350 | 21350 | 21300 | 58 |
| 452 | 20250213 | 120200 | 1955654200 | 21400 | 21350 | 21400 | 21300 | 289 |
| 453 | 20250213 | 120100 | 1949484000 | 21300 | 21300 | 21350 | 21300 | 200 |
| 454 | 20250213 | 120000 | 1945216550 | 21350 | 21300 | 21350 | 21300 | 39 |
| 455 | 20250213 | 115900 | 1944384800 | 21300 | 21300 | 21350 | 21300 | 91 |
| 456 | 20250213 | 115800 | 1942445500 | 21350 | 21300 | 21350 | 21300 | 18 |
| 457 | 20250213 | 115700 | 1942062050 | 21300 | 21300 | 21300 | 21300 | 9 |
| 458 | 20250213 | 115600 | 1941870350 | 21300 | 21300 | 21300 | 21300 | 68 |
| 459 | 20250213 | 115500 | 1940421950 | 21350 | 21350 | 21400 | 21350 | 4 |
| 460 | 20250213 | 115400 | 1940336450 | 21400 | 21350 | 21400 | 21300 | 257 |
| 461 | 20250213 | 115300 | 1934851550 | 21350 | 21300 | 21350 | 21300 | 56 |
| 462 | 20250213 | 115200 | 1933657900 | 21300 | 21300 | 21300 | 21300 | 77 |
| 463 | 20250213 | 115100 | 1932017800 | 21300 | 21300 | 21300 | 21300 | 517 |
| 464 | 20250213 | 115000 | 1921005700 | 21350 | 21300 | 21350 | 21300 | 48 |
| 465 | 20250213 | 114900 | 1919982200 | 21300 | 21350 | 21350 | 21300 | 27 |
| 466 | 20250213 | 114800 | 1919406150 | 21300 | 21350 | 21350 | 21300 | 53 |
| 467 | 20250213 | 114700 | 1918275900 | 21350 | 21350 | 21350 | 21350 | 251 |
| 468 | 20250213 | 114600 | 1912917050 | 21300 | 21300 | 21350 | 21300 | 22 |
| 469 | 20250213 | 114500 | 1912448250 | 21300 | 21300 | 21300 | 21300 | 7 |
| 470 | 20250213 | 114400 | 1912299150 | 21300 | 21300 | 21300 | 21300 | 64 |
| 471 | 20250213 | 114300 | 1910935950 | 21350 | 21300 | 21350 | 21300 | 1640 |
| 472 | 20250213 | 114200 | 1876003400 | 21350 | 21350 | 21350 | 21350 | 137 |
| 473 | 20250213 | 114100 | 1873078450 | 21350 | 21350 | 21400 | 21350 | 354 |
| 474 | 20250213 | 114000 | 1865520450 | 21350 | 21350 | 21350 | 21350 | 9 |
| 475 | 20250213 | 113900 | 1865328300 | 21350 | 21350 | 21400 | 21350 | 38 |
| 476 | 20250213 | 113800 | 1864516250 | 21350 | 21400 | 21400 | 21350 | 203 |
| 477 | 20250213 | 113700 | 1860182100 | 21400 | 21350 | 21400 | 21350 | 14 |
| 478 | 20250213 | 113600 | 1859883000 | 21350 | 21400 | 21400 | 21350 | 454 |
| 479 | 20250213 | 113500 | 1850168200 | 21400 | 21400 | 21400 | 21350 | 518 |
| 480 | 20250213 | 113400 | 1839093150 | 21350 | 21350 | 21400 | 21350 | 41 |
| 481 | 20250213 | 113300 | 1838216650 | 21350 | 21350 | 21350 | 21300 | 396 |
| 482 | 20250213 | 113200 | 1829771550 | 21350 | 21350 | 21350 | 21350 | 373 |
| 483 | 20250213 | 113100 | 1821808000 | 21350 | 21400 | 21400 | 21350 | 210 |
| 484 | 20250213 | 113000 | 1817323600 | 21400 | 21350 | 21400 | 21350 | 230 |
| 485 | 20250213 | 112900 | 1812408050 | 21400 | 21300 | 21400 | 21300 | 2052 |
| 486 | 20250213 | 112800 | 1768596550 | 21350 | 21300 | 21350 | 21300 | 185 |
| 487 | 20250213 | 112700 | 1764653650 | 21300 | 21350 | 21350 | 21300 | 279 |
| 488 | 20250213 | 112600 | 1758698700 | 21350 | 21350 | 21400 | 21350 | 43 |
| 489 | 20250213 | 112500 | 1757780600 | 21400 | 21350 | 21400 | 21350 | 108 |
| 490 | 20250213 | 112400 | 1755474750 | 21350 | 21350 | 21350 | 21350 | 19 |
| 491 | 20250213 | 112300 | 1755069100 | 21400 | 21400 | 21400 | 21300 | 563 |
| 492 | 20250213 | 112200 | 1743073750 | 21350 | 21350 | 21350 | 21350 | 13 |
| 493 | 20250213 | 112100 | 1742796200 | 21350 | 21350 | 21350 | 21300 | 1542 |
| 494 | 20250213 | 112000 | 1709875600 | 21350 | 21350 | 21350 | 21350 | 210 |
| 495 | 20250213 | 111900 | 1705392100 | 21400 | 21350 | 21400 | 21350 | 407 |
| 496 | 20250213 | 111800 | 1696683200 | 21350 | 21400 | 21400 | 21350 | 668 |
| 497 | 20250213 | 111700 | 1682389500 | 21450 | 21450 | 21450 | 21400 | 1034 |
| 498 | 20250213 | 111600 | 1660255650 | 21400 | 21450 | 21500 | 21400 | 64 |
| 499 | 20250213 | 111500 | 1658883200 | 21450 | 21450 | 21450 | 21400 | 411 |
| 500 | 20250213 | 111400 | 1650077700 | 21400 | 21450 | 21450 | 21400 | 556 |
| 501 | 20250213 | 111300 | 1638179100 | 21450 | 21450 | 21450 | 21450 | 319 |
| 502 | 20250213 | 111200 | 1631336550 | 21450 | 21450 | 21450 | 21450 | 60 |
| 503 | 20250213 | 111100 | 1630049550 | 21450 | 21450 | 21500 | 21450 | 833 |
| 504 | 20250213 | 111000 | 1612181650 | 21450 | 21450 | 21450 | 21450 | 43 |
| 505 | 20250213 | 110900 | 1611259300 | 21450 | 21450 | 21500 | 21450 | 219 |
| 506 | 20250213 | 110800 | 1606551700 | 21500 | 21500 | 21500 | 21500 | 43 |
| 507 | 20250213 | 110700 | 1605627200 | 21550 | 21500 | 21550 | 21450 | 335 |
| 508 | 20250213 | 110600 | 1598424750 | 21500 | 21500 | 21550 | 21500 | 151 |
| 509 | 20250213 | 110500 | 1595175150 | 21550 | 21500 | 21550 | 21500 | 28 |
| 510 | 20250213 | 110400 | 1594572150 | 21550 | 21500 | 21550 | 21500 | 38 |
| 511 | 20250213 | 110300 | 1593754350 | 21500 | 21500 | 21500 | 21500 | 219 |
| 512 | 20250213 | 110200 | 1589045850 | 21500 | 21550 | 21550 | 21500 | 353 |
| 513 | 20250213 | 110100 | 1581455100 | 21550 | 21500 | 21600 | 21500 | 51 |
| 514 | 20250213 | 110000 | 1580354450 | 21500 | 21500 | 21550 | 21500 | 1048 |
| 515 | 20250213 | 105900 | 1557818250 | 21550 | 21500 | 21550 | 21500 | 270 |
| 516 | 20250213 | 105800 | 1552001300 | 21500 | 21550 | 21550 | 21500 | 28 |
| 517 | 20250213 | 105700 | 1551398750 | 21550 | 21600 | 21600 | 21550 | 1382 |
| 518 | 20250213 | 105600 | 1521610150 | 21600 | 21550 | 21600 | 21550 | 671 |
| 519 | 20250213 | 105500 | 1507121950 | 21600 | 21550 | 21600 | 21550 | 647 |
| 520 | 20250213 | 105400 | 1493153600 | 21550 | 21600 | 21600 | 21550 | 189 |
| 521 | 20250213 | 105300 | 1489072400 | 21550 | 21600 | 21600 | 21550 | 127 |
| 522 | 20250213 | 105200 | 1486330200 | 21550 | 21550 | 21550 | 21550 | 93 |
| 523 | 20250213 | 105100 | 1484326050 | 21550 | 21550 | 21600 | 21550 | 1290 |
| 524 | 20250213 | 105000 | 1456525300 | 21600 | 21600 | 21600 | 21550 | 343 |
| 525 | 20250213 | 104900 | 1449116950 | 21600 | 21600 | 21650 | 21600 | 784 |
| 526 | 20250213 | 104800 | 1432154250 | 21600 | 21700 | 21700 | 21550 | 745 |
| 527 | 20250213 | 104700 | 1416049050 | 21700 | 21650 | 21700 | 21650 | 2432 |
| 528 | 20250213 | 104600 | 1363390650 | 21650 | 21500 | 21650 | 21500 | 3203 |
| 529 | 20250213 | 104500 | 1294219250 | 21500 | 21450 | 21500 | 21400 | 708 |
| 530 | 20250213 | 104400 | 1279027550 | 21450 | 21450 | 21450 | 21450 | 96 |
| 531 | 20250213 | 104300 | 1276968350 | 21400 | 21450 | 21450 | 21400 | 130 |
| 532 | 20250213 | 104200 | 1274180250 | 21450 | 21450 | 21450 | 21400 | 104 |
| 533 | 20250213 | 104100 | 1271949900 | 21450 | 21450 | 21500 | 21450 | 107 |
| 534 | 20250213 | 104000 | 1269651750 | 21450 | 21400 | 21450 | 21400 | 631 |
| 535 | 20250213 | 103900 | 1256125800 | 21400 | 21450 | 21450 | 21400 | 10 |
| 536 | 20250213 | 103800 | 1255911750 | 21450 | 21400 | 21450 | 21400 | 81 |
| 537 | 20250213 | 103700 | 1254177700 | 21400 | 21400 | 21400 | 21400 | 10 |
| 538 | 20250213 | 103600 | 1253963700 | 21400 | 21400 | 21400 | 21400 | 146 |
| 539 | 20250213 | 103500 | 1250839300 | 21400 | 21400 | 21400 | 21400 | 212 |
| 540 | 20250213 | 103400 | 1246302500 | 21400 | 21400 | 21400 | 21400 | 186 |
| 541 | 20250213 | 103300 | 1242322100 | 21400 | 21400 | 21400 | 21400 | 87 |
| 542 | 20250213 | 103200 | 1240460300 | 21400 | 21400 | 21450 | 21400 | 323 |
| 543 | 20250213 | 103100 | 1233543100 | 21400 | 21400 | 21400 | 21400 | 217 |
| 544 | 20250213 | 103000 | 1228899300 | 21450 | 21450 | 21450 | 21450 | 71 |
| 545 | 20250213 | 102900 | 1227376350 | 21450 | 21450 | 21450 | 21450 | 13 |
| 546 | 20250213 | 102800 | 1227097500 | 21450 | 21450 | 21450 | 21450 | 29 |
| 547 | 20250213 | 102700 | 1226475450 | 21450 | 21450 | 21450 | 21450 | 34 |
| 548 | 20250213 | 102600 | 1225746150 | 21450 | 21400 | 21450 | 21400 | 196 |
| 549 | 20250213 | 102500 | 1221546650 | 21450 | 21500 | 21500 | 21450 | 481 |
| 550 | 20250213 | 102400 | 1211229050 | 21450 | 21450 | 21450 | 21450 | 30 |
| 551 | 20250213 | 102300 | 1210585550 | 21450 | 21450 | 21450 | 21450 | 76 |
| 552 | 20250213 | 102200 | 1208955350 | 21450 | 21450 | 21450 | 21450 | 10 |
| 553 | 20250213 | 102100 | 1208740850 | 21450 | 21450 | 21450 | 21450 | 17 |
| 554 | 20250213 | 102000 | 1208376200 | 21450 | 21450 | 21450 | 21450 | 94 |
| 555 | 20250213 | 101900 | 1206359900 | 21450 | 21450 | 21450 | 21450 | 128 |
| 556 | 20250213 | 101800 | 1203614300 | 21450 | 21500 | 21500 | 21450 | 94 |
| 557 | 20250213 | 101700 | 1201597100 | 21500 | 21500 | 21500 | 21500 | 25 |
| 558 | 20250213 | 101600 | 1201059600 | 21500 | 21500 | 21500 | 21500 | 188 |
| 559 | 20250213 | 101500 | 1197017600 | 21450 | 21500 | 21500 | 21400 | 383 |
| 560 | 20250213 | 101400 | 1188804100 | 21500 | 21500 | 21500 | 21450 | 760 |
| 561 | 20250213 | 101300 | 1172491350 | 21550 | 21550 | 21550 | 21500 | 357 |
| 562 | 20250213 | 101200 | 1164815550 | 21550 | 21550 | 21550 | 21550 | 2 |
| 563 | 20250213 | 101100 | 1164772450 | 21500 | 21500 | 21500 | 21500 | 125 |
| 564 | 20250213 | 101000 | 1162084950 | 21550 | 21500 | 21600 | 21500 | 170 |
| 565 | 20250213 | 100900 | 1158421650 | 21600 | 21550 | 21600 | 21500 | 1604 |
| 566 | 20250213 | 100800 | 1123873000 | 21500 | 21500 | 21500 | 21500 | 267 |
| 567 | 20250213 | 100700 | 1118132500 | 21500 | 21550 | 21550 | 21500 | 392 |
| 568 | 20250213 | 100600 | 1109695100 | 21450 | 21550 | 21550 | 21450 | 92 |
| 569 | 20250213 | 100500 | 1107716600 | 21550 | 21500 | 21550 | 21450 | 695 |
| 570 | 20250213 | 100400 | 1092787150 | 21450 | 21450 | 21500 | 21450 | 155 |
| 571 | 20250213 | 100300 | 1089462350 | 21450 | 21450 | 21500 | 21450 | 44 |
| 572 | 20250213 | 100200 | 1088518250 | 21450 | 21450 | 21500 | 21450 | 763 |
| 573 | 20250213 | 100100 | 1072148400 | 21500 | 21450 | 21500 | 21450 | 16 |
| 574 | 20250213 | 100000 | 1071804900 | 21450 | 21450 | 21450 | 21450 | 108 |
| 575 | 20250213 | 095900 | 1069488300 | 21450 | 21550 | 21550 | 21450 | 119 |
| 576 | 20250213 | 095800 | 1066932350 | 21500 | 21500 | 21550 | 21500 | 269 |
| 577 | 20250213 | 095700 | 1061148800 | 21500 | 21500 | 21500 | 21500 | 48 |
| 578 | 20250213 | 095600 | 1060116800 | 21550 | 21500 | 21550 | 21500 | 43 |
| 579 | 20250213 | 095500 | 1059190500 | 21500 | 21550 | 21550 | 21500 | 407 |
| 580 | 20250213 | 095400 | 1050427250 | 21550 | 21500 | 21550 | 21500 | 140 |
| 581 | 20250213 | 095300 | 1047416200 | 21500 | 21500 | 21500 | 21500 | 138 |
| 582 | 20250213 | 095200 | 1044449200 | 21500 | 21500 | 21500 | 21450 | 1286 |
| 583 | 20250213 | 095100 | 1016800850 | 21450 | 21550 | 21550 | 21400 | 711 |
| 584 | 20250213 | 095000 | 1001545750 | 21500 | 21550 | 21550 | 21500 | 1528 |
| 585 | 20250213 | 094900 | 968693500 | 21600 | 21600 | 21600 | 21500 | 224 |
| 586 | 20250213 | 094800 | 963860100 | 21600 | 21500 | 21600 | 21500 | 88 |
| 587 | 20250213 | 094700 | 961961000 | 21600 | 21650 | 21700 | 21550 | 2128 |
| 588 | 20250213 | 094600 | 915982850 | 21550 | 21650 | 21700 | 21550 | 2361 |
| 589 | 20250213 | 094500 | 864905950 | 21700 | 21700 | 21750 | 21650 | 3198 |
| 590 | 20250213 | 094400 | 795530650 | 21700 | 21550 | 21750 | 21550 | 3975 |
| 591 | 20250213 | 094300 | 709614000 | 21550 | 21500 | 21550 | 21500 | 1833 |
| 592 | 20250213 | 094200 | 670153600 | 21400 | 21450 | 21500 | 21400 | 701 |
| 593 | 20250213 | 094100 | 655110900 | 21450 | 21250 | 21450 | 21250 | 1883 |
| 594 | 20250213 | 094000 | 614812400 | 21250 | 21250 | 21350 | 21250 | 218 |
| 595 | 20250213 | 093900 | 610164600 | 21250 | 21250 | 21250 | 21200 | 630 |
| 596 | 20250213 | 093800 | 596792050 | 21300 | 21300 | 21400 | 21200 | 125 |
| 597 | 20250213 | 093700 | 594125450 | 21300 | 21200 | 21300 | 21150 | 252 |
| 598 | 20250213 | 093600 | 588784150 | 21200 | 21250 | 21250 | 21200 | 1529 |
| 599 | 20250213 | 093500 | 556365150 | 21250 | 21300 | 21300 | 21250 | 1003 |
| 600 | 20250213 | 093400 | 535048050 | 21250 | 21300 | 21300 | 21250 | 816 |
| 601 | 20250213 | 093300 | 517687050 | 21300 | 21400 | 21400 | 21300 | 242 |
| 602 | 20250213 | 093200 | 512515450 | 21400 | 21350 | 21400 | 21250 | 931 |
| 603 | 20250213 | 093100 | 492614300 | 21250 | 21200 | 21350 | 21200 | 1229 |
| 604 | 20250213 | 093000 | 466458350 | 21150 | 21200 | 21200 | 21150 | 586 |
| 605 | 20250213 | 092900 | 454036150 | 21200 | 21250 | 21250 | 21200 | 139 |
| 606 | 20250213 | 092800 | 451086250 | 21250 | 21150 | 21250 | 21150 | 650 |
| 607 | 20250213 | 092700 | 437335150 | 21150 | 21150 | 21250 | 21150 | 748 |
| 608 | 20250213 | 092600 | 421503550 | 21200 | 21200 | 21200 | 21150 | 944 |
| 609 | 20250213 | 092500 | 401519850 | 21200 | 21250 | 21300 | 21150 | 2680 |
| 610 | 20250213 | 092400 | 344748150 | 21250 | 21350 | 21350 | 21250 | 128 |
| 611 | 20250213 | 092300 | 342025350 | 21400 | 21250 | 21400 | 21250 | 337 |
| 612 | 20250213 | 092200 | 334862300 | 21250 | 21300 | 21300 | 21250 | 656 |
| 613 | 20250213 | 092100 | 320899150 | 21300 | 21350 | 21350 | 21300 | 396 |
| 614 | 20250213 | 092000 | 312455100 | 21350 | 21400 | 21400 | 21350 | 129 |
| 615 | 20250213 | 091900 | 309699350 | 21350 | 21350 | 21400 | 21250 | 1113 |
| 616 | 20250213 | 091800 | 285986000 | 21350 | 21350 | 21450 | 21350 | 135 |
| 617 | 20250213 | 091700 | 283103550 | 21350 | 21350 | 21450 | 21300 | 2125 |
| 618 | 20250213 | 091600 | 237770200 | 21400 | 21400 | 21450 | 21400 | 664 |
| 619 | 20250213 | 091500 | 223559550 | 21400 | 21400 | 21450 | 21400 | 641 |
| 620 | 20250213 | 091400 | 209836700 | 21450 | 21500 | 21500 | 21400 | 149 |
| 621 | 20250213 | 091300 | 206640750 | 21500 | 21500 | 21500 | 21450 | 347 |
| 622 | 20250213 | 091200 | 199190850 | 21550 | 21550 | 21550 | 21450 | 165 |
| 623 | 20250213 | 091100 | 195644100 | 21450 | 21550 | 21550 | 21450 | 187 |
| 624 | 20250213 | 091000 | 191620750 | 21550 | 21550 | 21600 | 21400 | 274 |
| 625 | 20250213 | 090900 | 185725200 | 21450 | 21550 | 21600 | 21450 | 983 |
| 626 | 20250213 | 090800 | 164549700 | 21600 | 21450 | 21600 | 21450 | 1178 |
| 627 | 20250213 | 090700 | 139233350 | 21450 | 21500 | 21500 | 21450 | 941 |
| 628 | 20250213 | 090600 | 119001950 | 21500 | 21400 | 21500 | 21400 | 537 |
| 629 | 20250213 | 090500 | 107484650 | 21400 | 21300 | 21450 | 21300 | 906 |
| 630 | 20250213 | 090400 | 88117300 | 21300 | 21300 | 21350 | 21300 | 379 |
| 631 | 20250213 | 090300 | 80043050 | 21350 | 21400 | 21400 | 21300 | 1343 |
| 632 | 20250213 | 090200 | 51328800 | 21450 | 21500 | 21500 | 21450 | 448 |
| 633 | 20250213 | 090100 | 41705400 | 21500 | 21450 | 21500 | 21450 | 225 |
| 634 | 20250213 | 090000 | 36868850 | 21450 | 21300 | 21450 | 21200 | 1469 |