32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 190400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 6687 |
| 3 | 20250211 | 190300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 4 | 20250211 | 190200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 5 | 20250211 | 190100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 6 | 20250211 | 190000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 7 | 20250211 | 185900 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 8 | 20250211 | 185800 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 9 | 20250211 | 185700 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 10 | 20250211 | 185600 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 11 | 20250211 | 185500 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 12 | 20250211 | 185400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 13 | 20250211 | 185300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 14 | 20250211 | 185200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 15 | 20250211 | 185100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 16 | 20250211 | 185000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 17 | 20250211 | 184900 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 18 | 20250211 | 184800 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 19 | 20250211 | 184700 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 20 | 20250211 | 184600 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 21 | 20250211 | 184500 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 22 | 20250211 | 184400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 23 | 20250211 | 184300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 24 | 20250211 | 184200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 25 | 20250211 | 184100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 26 | 20250211 | 184000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 27 | 20250211 | 183900 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 28 | 20250211 | 183800 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 29 | 20250211 | 183700 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 30 | 20250211 | 183600 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 31 | 20250211 | 183500 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 32 | 20250211 | 183400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 6687 |
| 33 | 20250211 | 183300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 34 | 20250211 | 183200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 35 | 20250211 | 183100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 36 | 20250211 | 183000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 37 | 20250211 | 182900 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 38 | 20250211 | 182800 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 39 | 20250211 | 182700 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 40 | 20250211 | 182600 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 41 | 20250211 | 182500 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 42 | 20250211 | 182400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 43 | 20250211 | 182300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 44 | 20250211 | 182200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 45 | 20250211 | 182100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 46 | 20250211 | 182000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 47 | 20250211 | 181900 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 48 | 20250211 | 181800 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 49 | 20250211 | 181700 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 50 | 20250211 | 181600 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 51 | 20250211 | 181500 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 52 | 20250211 | 181400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 53 | 20250211 | 181300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 54 | 20250211 | 181200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 55 | 20250211 | 181100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 56 | 20250211 | 181000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 57 | 20250211 | 180900 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 58 | 20250211 | 180800 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 59 | 20250211 | 180700 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 60 | 20250211 | 180600 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 61 | 20250211 | 180500 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 62 | 20250211 | 180400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 6687 |
| 63 | 20250211 | 180300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 64 | 20250211 | 180200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 65 | 20250211 | 180100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 66 | 20250211 | 180000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 67 | 20250211 | 175900 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 68 | 20250211 | 175800 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 69 | 20250211 | 175700 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 70 | 20250211 | 175600 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 71 | 20250211 | 175500 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 72 | 20250211 | 175400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 73 | 20250211 | 175300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 74 | 20250211 | 175200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 75 | 20250211 | 175100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 76 | 20250211 | 175000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 77 | 20250211 | 174900 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 78 | 20250211 | 174800 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 79 | 20250211 | 174700 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 80 | 20250211 | 174600 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 81 | 20250211 | 174500 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 82 | 20250211 | 174400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 83 | 20250211 | 174300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 84 | 20250211 | 174200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 85 | 20250211 | 174100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 86 | 20250211 | 174000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 87 | 20250211 | 173900 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 88 | 20250211 | 173800 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 89 | 20250211 | 173700 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 90 | 20250211 | 173600 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 91 | 20250211 | 173500 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 92 | 20250211 | 173400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 6687 |
| 93 | 20250211 | 173300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 94 | 20250211 | 173200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 95 | 20250211 | 173100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 96 | 20250211 | 173000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 97 | 20250211 | 172900 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 98 | 20250211 | 172800 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 99 | 20250211 | 172700 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 100 | 20250211 | 172600 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 101 | 20250211 | 172500 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 102 | 20250211 | 172400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 103 | 20250211 | 172300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 104 | 20250211 | 172200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 105 | 20250211 | 172100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 106 | 20250211 | 172000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 107 | 20250211 | 171900 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 108 | 20250211 | 171800 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 109 | 20250211 | 171700 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 110 | 20250211 | 171600 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 111 | 20250211 | 171500 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 112 | 20250211 | 171400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 113 | 20250211 | 171300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 114 | 20250211 | 171200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 115 | 20250211 | 171100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 116 | 20250211 | 171000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 117 | 20250211 | 170900 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 118 | 20250211 | 170800 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 119 | 20250211 | 170700 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 120 | 20250211 | 170600 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 121 | 20250211 | 170500 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 122 | 20250211 | 170400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 6687 |
| 123 | 20250211 | 170300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 124 | 20250211 | 170200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 125 | 20250211 | 170100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 126 | 20250211 | 170000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 127 | 20250211 | 165900 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 128 | 20250211 | 165800 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 129 | 20250211 | 165700 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 130 | 20250211 | 165600 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 131 | 20250211 | 165500 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 132 | 20250211 | 165400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 133 | 20250211 | 165300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 134 | 20250211 | 165200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 135 | 20250211 | 165100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 136 | 20250211 | 165000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 137 | 20250211 | 164900 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 138 | 20250211 | 164800 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 139 | 20250211 | 164700 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 140 | 20250211 | 164600 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 141 | 20250211 | 164500 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 142 | 20250211 | 164400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 143 | 20250211 | 164300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 144 | 20250211 | 164200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 145 | 20250211 | 164100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 146 | 20250211 | 164000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 147 | 20250211 | 163900 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 148 | 20250211 | 163800 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 149 | 20250211 | 163700 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 150 | 20250211 | 163600 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 151 | 20250211 | 163500 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 152 | 20250211 | 163400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 6687 |
| 153 | 20250211 | 163300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 154 | 20250211 | 163200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 155 | 20250211 | 163100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 156 | 20250211 | 163000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 157 | 20250211 | 162900 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 158 | 20250211 | 162800 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 159 | 20250211 | 162700 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 160 | 20250211 | 162600 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 161 | 20250211 | 162500 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 162 | 20250211 | 162400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 163 | 20250211 | 162300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 164 | 20250211 | 162200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 165 | 20250211 | 162100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 166 | 20250211 | 162000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 167 | 20250211 | 161900 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 168 | 20250211 | 161800 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 169 | 20250211 | 161700 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 170 | 20250211 | 161600 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 171 | 20250211 | 161500 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 172 | 20250211 | 161400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 173 | 20250211 | 161300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 174 | 20250211 | 161200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 175 | 20250211 | 161100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 176 | 20250211 | 161000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 177 | 20250211 | 160900 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 178 | 20250211 | 160800 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 179 | 20250211 | 160700 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 180 | 20250211 | 160600 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 181 | 20250211 | 160500 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 182 | 20250211 | 160400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 6687 |
| 183 | 20250211 | 160300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 184 | 20250211 | 160200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 185 | 20250211 | 160100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 186 | 20250211 | 160000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 187 | 20250211 | 155900 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 188 | 20250211 | 155800 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 189 | 20250211 | 155700 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 190 | 20250211 | 155600 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 191 | 20250211 | 155500 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 192 | 20250211 | 155400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 193 | 20250211 | 155300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 194 | 20250211 | 155200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 195 | 20250211 | 155100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 196 | 20250211 | 155000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 197 | 20250211 | 154900 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 198 | 20250211 | 154800 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 199 | 20250211 | 154700 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 200 | 20250211 | 154600 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 201 | 20250211 | 154500 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 202 | 20250211 | 154400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 203 | 20250211 | 154300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 204 | 20250211 | 154200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 205 | 20250211 | 154100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 206 | 20250211 | 154000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 207 | 20250211 | 153900 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 208 | 20250211 | 153800 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 209 | 20250211 | 153700 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 210 | 20250211 | 153600 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 211 | 20250211 | 153500 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 212 | 20250211 | 153400 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 6687 |
| 213 | 20250211 | 153300 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 214 | 20250211 | 153200 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 215 | 20250211 | 153100 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 216 | 20250211 | 153000 | 10466456100 | 30400 | 30400 | 30400 | 30400 | 6687 |
| 217 | 20250211 | 152900 | 10263171300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 218 | 20250211 | 152800 | 10263171300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 219 | 20250211 | 152700 | 10263171300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 220 | 20250211 | 152600 | 10263171300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 221 | 20250211 | 152500 | 10263171300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 222 | 20250211 | 152400 | 10263171300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 223 | 20250211 | 152300 | 10263171300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 224 | 20250211 | 152200 | 10263171300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 225 | 20250211 | 152100 | 10263171300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 226 | 20250211 | 152000 | 10263171300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 227 | 20250211 | 151900 | 10263171300 | 30400 | 30400 | 30450 | 30350 | 1690 |
| 228 | 20250211 | 151800 | 10211782300 | 30450 | 30450 | 30450 | 30400 | 141 |
| 229 | 20250211 | 151700 | 10207489100 | 30400 | 30350 | 30400 | 30350 | 449 |
| 230 | 20250211 | 151600 | 10193840250 | 30350 | 30350 | 30400 | 30350 | 472 |
| 231 | 20250211 | 151500 | 10179501750 | 30350 | 30350 | 30400 | 30350 | 280 |
| 232 | 20250211 | 151400 | 10170996400 | 30350 | 30350 | 30400 | 30350 | 751 |
| 233 | 20250211 | 151300 | 10148167250 | 30400 | 30350 | 30400 | 30300 | 980 |
| 234 | 20250211 | 151200 | 10118429600 | 30350 | 30350 | 30400 | 30350 | 2960 |
| 235 | 20250211 | 151100 | 10028573450 | 30350 | 30400 | 30450 | 30350 | 835 |
| 236 | 20250211 | 151000 | 10003225400 | 30400 | 30400 | 30400 | 30350 | 846 |
| 237 | 20250211 | 150900 | 9977516250 | 30400 | 30400 | 30400 | 30350 | 916 |
| 238 | 20250211 | 150800 | 9949693550 | 30400 | 30400 | 30450 | 30350 | 1231 |
| 239 | 20250211 | 150700 | 9912294000 | 30400 | 30450 | 30450 | 30400 | 2043 |
| 240 | 20250211 | 150600 | 9850180900 | 30450 | 30450 | 30450 | 30400 | 953 |
| 241 | 20250211 | 150500 | 9821172050 | 30450 | 30400 | 30450 | 30400 | 3372 |
| 242 | 20250211 | 150400 | 9718631750 | 30450 | 30400 | 30450 | 30400 | 249 |
| 243 | 20250211 | 150300 | 9711061100 | 30450 | 30450 | 30500 | 30400 | 4781 |
| 244 | 20250211 | 150200 | 9565701850 | 30450 | 30500 | 30500 | 30450 | 227 |
| 245 | 20250211 | 150100 | 9558785700 | 30450 | 30450 | 30450 | 30450 | 708 |
| 246 | 20250211 | 150000 | 9537227100 | 30450 | 30450 | 30500 | 30450 | 1694 |
| 247 | 20250211 | 145900 | 9485634050 | 30500 | 30500 | 30500 | 30450 | 364 |
| 248 | 20250211 | 145800 | 9474532200 | 30500 | 30450 | 30500 | 30450 | 1344 |
| 249 | 20250211 | 145700 | 9433604200 | 30450 | 30450 | 30500 | 30450 | 663 |
| 250 | 20250211 | 145600 | 9413403450 | 30500 | 30450 | 30500 | 30450 | 560 |
| 251 | 20250211 | 145500 | 9396323600 | 30450 | 30450 | 30500 | 30450 | 408 |
| 252 | 20250211 | 145400 | 9383894850 | 30450 | 30500 | 30500 | 30450 | 1086 |
| 253 | 20250211 | 145300 | 9350789500 | 30500 | 30450 | 30500 | 30450 | 670 |
| 254 | 20250211 | 145200 | 9330386850 | 30450 | 30450 | 30500 | 30450 | 537 |
| 255 | 20250211 | 145100 | 9314030200 | 30450 | 30500 | 30500 | 30450 | 819 |
| 256 | 20250211 | 145000 | 9289057850 | 30500 | 30500 | 30500 | 30500 | 2956 |
| 257 | 20250211 | 144900 | 9198899850 | 30550 | 30600 | 30600 | 30500 | 2785 |
| 258 | 20250211 | 144800 | 9113822000 | 30550 | 30600 | 30600 | 30550 | 1182 |
| 259 | 20250211 | 144700 | 9077711250 | 30550 | 30600 | 30600 | 30550 | 780 |
| 260 | 20250211 | 144600 | 9053871450 | 30600 | 30600 | 30600 | 30550 | 405 |
| 261 | 20250211 | 144500 | 9041478500 | 30550 | 30550 | 30600 | 30550 | 566 |
| 262 | 20250211 | 144400 | 9024181400 | 30600 | 30600 | 30600 | 30550 | 127 |
| 263 | 20250211 | 144300 | 9020296800 | 30600 | 30600 | 30600 | 30600 | 65 |
| 264 | 20250211 | 144200 | 9018307800 | 30600 | 30550 | 30600 | 30550 | 291 |
| 265 | 20250211 | 144100 | 9009410600 | 30600 | 30600 | 30600 | 30550 | 73 |
| 266 | 20250211 | 144000 | 9007177600 | 30550 | 30550 | 30550 | 30550 | 11 |
| 267 | 20250211 | 143900 | 9006841550 | 30550 | 30600 | 30600 | 30550 | 315 |
| 268 | 20250211 | 143800 | 8997202700 | 30600 | 30600 | 30650 | 30600 | 56 |
| 269 | 20250211 | 143700 | 8995486450 | 30600 | 30650 | 30650 | 30600 | 92 |
| 270 | 20250211 | 143600 | 8992670750 | 30650 | 30600 | 30650 | 30600 | 116 |
| 271 | 20250211 | 143500 | 8989121100 | 30600 | 30600 | 30600 | 30600 | 547 |
| 272 | 20250211 | 143400 | 8972382900 | 30600 | 30600 | 30600 | 30600 | 337 |
| 273 | 20250211 | 143300 | 8962070700 | 30600 | 30600 | 30600 | 30600 | 89 |
| 274 | 20250211 | 143200 | 8959347300 | 30600 | 30600 | 30600 | 30550 | 744 |
| 275 | 20250211 | 143100 | 8936582150 | 30600 | 30600 | 30650 | 30600 | 206 |
| 276 | 20250211 | 143000 | 8930278300 | 30650 | 30650 | 30650 | 30600 | 182 |
| 277 | 20250211 | 142900 | 8924706600 | 30650 | 30700 | 30700 | 30650 | 204 |
| 278 | 20250211 | 142800 | 8918448850 | 30650 | 30600 | 30650 | 30600 | 227 |
| 279 | 20250211 | 142700 | 8911494050 | 30600 | 30650 | 30650 | 30600 | 126 |
| 280 | 20250211 | 142600 | 8907633450 | 30600 | 30550 | 30650 | 30550 | 767 |
| 281 | 20250211 | 142500 | 8884152250 | 30600 | 30600 | 30600 | 30600 | 386 |
| 282 | 20250211 | 142400 | 8872340650 | 30600 | 30600 | 30600 | 30600 | 235 |
| 283 | 20250211 | 142300 | 8865149650 | 30600 | 30600 | 30650 | 30600 | 385 |
| 284 | 20250211 | 142200 | 8853367900 | 30600 | 30600 | 30600 | 30550 | 458 |
| 285 | 20250211 | 142100 | 8839358100 | 30600 | 30650 | 30650 | 30600 | 261 |
| 286 | 20250211 | 142000 | 8831359400 | 30650 | 30650 | 30650 | 30650 | 963 |
| 287 | 20250211 | 141900 | 8801843450 | 30650 | 30600 | 30650 | 30600 | 18 |
| 288 | 20250211 | 141800 | 8801292000 | 30650 | 30650 | 30650 | 30600 | 184 |
| 289 | 20250211 | 141700 | 8795652600 | 30600 | 30600 | 30650 | 30600 | 95 |
| 290 | 20250211 | 141600 | 8792744850 | 30650 | 30600 | 30650 | 30600 | 33 |
| 291 | 20250211 | 141500 | 8791735000 | 30600 | 30600 | 30600 | 30600 | 31 |
| 292 | 20250211 | 141400 | 8790786400 | 30600 | 30600 | 30600 | 30550 | 190 |
| 293 | 20250211 | 141300 | 8784973800 | 30550 | 30650 | 30650 | 30550 | 68 |
| 294 | 20250211 | 141200 | 8782893050 | 30550 | 30600 | 30600 | 30550 | 225 |
| 295 | 20250211 | 141100 | 8776010950 | 30600 | 30600 | 30600 | 30550 | 226 |
| 296 | 20250211 | 141000 | 8769096450 | 30550 | 30550 | 30600 | 30550 | 218 |
| 297 | 20250211 | 140900 | 8762435500 | 30550 | 30600 | 30600 | 30550 | 58 |
| 298 | 20250211 | 140800 | 8760662650 | 30600 | 30600 | 30600 | 30600 | 429 |
| 299 | 20250211 | 140700 | 8747535250 | 30600 | 30600 | 30600 | 30600 | 32 |
| 300 | 20250211 | 140600 | 8746556050 | 30600 | 30600 | 30600 | 30600 | 435 |
| 301 | 20250211 | 140500 | 8733245050 | 30600 | 30600 | 30650 | 30600 | 33 |
| 302 | 20250211 | 140400 | 8732235200 | 30600 | 30600 | 30650 | 30600 | 271 |
| 303 | 20250211 | 140300 | 8723942550 | 30600 | 30650 | 30650 | 30600 | 152 |
| 304 | 20250211 | 140200 | 8719286300 | 30600 | 30650 | 30650 | 30600 | 271 |
| 305 | 20250211 | 140100 | 8710987650 | 30600 | 30600 | 30600 | 30550 | 680 |
| 306 | 20250211 | 140000 | 8690180000 | 30600 | 30600 | 30600 | 30550 | 293 |
| 307 | 20250211 | 135900 | 8681214300 | 30600 | 30550 | 30600 | 30550 | 40 |
| 308 | 20250211 | 135800 | 8679991600 | 30550 | 30550 | 30600 | 30550 | 370 |
| 309 | 20250211 | 135700 | 8668687950 | 30500 | 30550 | 30550 | 30500 | 81 |
| 310 | 20250211 | 135600 | 8666213450 | 30550 | 30550 | 30550 | 30500 | 108 |
| 311 | 20250211 | 135500 | 8662915750 | 30500 | 30500 | 30550 | 30500 | 180 |
| 312 | 20250211 | 135400 | 8657425500 | 30500 | 30550 | 30550 | 30500 | 291 |
| 313 | 20250211 | 135300 | 8648540800 | 30550 | 30500 | 30550 | 30500 | 45 |
| 314 | 20250211 | 135200 | 8647166150 | 30500 | 30500 | 30500 | 30500 | 166 |
| 315 | 20250211 | 135100 | 8642103150 | 30500 | 30550 | 30550 | 30500 | 12 |
| 316 | 20250211 | 135000 | 8641736600 | 30550 | 30550 | 30600 | 30550 | 202 |
| 317 | 20250211 | 134900 | 8635565300 | 30600 | 30550 | 30600 | 30550 | 61 |
| 318 | 20250211 | 134800 | 8633699300 | 30550 | 30550 | 30600 | 30550 | 8 |
| 319 | 20250211 | 134700 | 8633454800 | 30500 | 30500 | 30500 | 30500 | 11 |
| 320 | 20250211 | 134600 | 8633119300 | 30500 | 30550 | 30550 | 30500 | 242 |
| 321 | 20250211 | 134500 | 8625736400 | 30550 | 30550 | 30550 | 30550 | 1 |
| 322 | 20250211 | 134400 | 8625705850 | 30500 | 30500 | 30550 | 30500 | 550 |
| 323 | 20250211 | 134300 | 8608929250 | 30500 | 30550 | 30550 | 30500 | 28 |
| 324 | 20250211 | 134200 | 8608073900 | 30550 | 30550 | 30550 | 30550 | 108 |
| 325 | 20250211 | 134100 | 8604774500 | 30550 | 30550 | 30550 | 30500 | 49 |
| 326 | 20250211 | 134000 | 8603277600 | 30550 | 30500 | 30550 | 30500 | 106 |
| 327 | 20250211 | 133900 | 8600039450 | 30500 | 30550 | 30600 | 30500 | 441 |
| 328 | 20250211 | 133800 | 8586565950 | 30600 | 30600 | 30600 | 30550 | 219 |
| 329 | 20250211 | 133700 | 8579869550 | 30550 | 30600 | 30600 | 30550 | 153 |
| 330 | 20250211 | 133600 | 8575187800 | 30600 | 30600 | 30600 | 30550 | 476 |
| 331 | 20250211 | 133500 | 8560632550 | 30550 | 30550 | 30600 | 30550 | 677 |
| 332 | 20250211 | 133400 | 8539942650 | 30550 | 30600 | 30600 | 30550 | 450 |
| 333 | 20250211 | 133300 | 8526192300 | 30650 | 30650 | 30650 | 30650 | 90 |
| 334 | 20250211 | 133200 | 8523433800 | 30650 | 30650 | 30700 | 30650 | 236 |
| 335 | 20250211 | 133100 | 8516200300 | 30650 | 30700 | 30750 | 30650 | 945 |
| 336 | 20250211 | 133000 | 8487186350 | 30700 | 30650 | 30700 | 30600 | 1907 |
| 337 | 20250211 | 132900 | 8428730400 | 30650 | 30600 | 30650 | 30600 | 939 |
| 338 | 20250211 | 132800 | 8399994900 | 30600 | 30600 | 30600 | 30550 | 87 |
| 339 | 20250211 | 132700 | 8397336700 | 30600 | 30550 | 30600 | 30550 | 44 |
| 340 | 20250211 | 132600 | 8395990400 | 30550 | 30550 | 30550 | 30500 | 389 |
| 341 | 20250211 | 132500 | 8384108600 | 30550 | 30500 | 30550 | 30500 | 235 |
| 342 | 20250211 | 132400 | 8376929500 | 30500 | 30500 | 30500 | 30500 | 6 |
| 343 | 20250211 | 132300 | 8376746500 | 30500 | 30500 | 30500 | 30500 | 44 |
| 344 | 20250211 | 132200 | 8375404500 | 30500 | 30450 | 30500 | 30450 | 779 |
| 345 | 20250211 | 132100 | 8351673450 | 30500 | 30450 | 30500 | 30450 | 69 |
| 346 | 20250211 | 132000 | 8349569350 | 30450 | 30500 | 30500 | 30450 | 50 |
| 347 | 20250211 | 131900 | 8348045050 | 30500 | 30500 | 30500 | 30500 | 437 |
| 348 | 20250211 | 131800 | 8334716550 | 30500 | 30500 | 30500 | 30500 | 104 |
| 349 | 20250211 | 131700 | 8331544550 | 30500 | 30500 | 30500 | 30450 | 164 |
| 350 | 20250211 | 131600 | 8326542700 | 30500 | 30500 | 30500 | 30500 | 48 |
| 351 | 20250211 | 131500 | 8325078700 | 30450 | 30500 | 30500 | 30450 | 509 |
| 352 | 20250211 | 131400 | 8309567000 | 30500 | 30450 | 30500 | 30450 | 556 |
| 353 | 20250211 | 131300 | 8292635150 | 30500 | 30450 | 30500 | 30450 | 36 |
| 354 | 20250211 | 131200 | 8291538450 | 30450 | 30500 | 30500 | 30450 | 165 |
| 355 | 20250211 | 131100 | 8286508450 | 30500 | 30500 | 30500 | 30500 | 521 |
| 356 | 20250211 | 131000 | 8270617950 | 30500 | 30500 | 30500 | 30450 | 1003 |
| 357 | 20250211 | 130900 | 8240060150 | 30500 | 30550 | 30550 | 30500 | 32 |
| 358 | 20250211 | 130800 | 8239083950 | 30550 | 30500 | 30550 | 30500 | 328 |
| 359 | 20250211 | 130700 | 8229079400 | 30500 | 30500 | 30500 | 30500 | 160 |
| 360 | 20250211 | 130600 | 8224199400 | 30550 | 30550 | 30550 | 30500 | 347 |
| 361 | 20250211 | 130500 | 8213602950 | 30550 | 30500 | 30550 | 30500 | 203 |
| 362 | 20250211 | 130400 | 8207401400 | 30500 | 30550 | 30550 | 30500 | 100 |
| 363 | 20250211 | 130300 | 8204347650 | 30500 | 30500 | 30550 | 30500 | 39 |
| 364 | 20250211 | 130200 | 8203157150 | 30500 | 30500 | 30500 | 30500 | 70 |
| 365 | 20250211 | 130100 | 8201022150 | 30500 | 30500 | 30500 | 30450 | 509 |
| 366 | 20250211 | 130000 | 8185497800 | 30500 | 30450 | 30500 | 30450 | 455 |
| 367 | 20250211 | 125900 | 8171637800 | 30500 | 30450 | 30500 | 30450 | 1457 |
| 368 | 20250211 | 125800 | 8127271150 | 30500 | 30450 | 30500 | 30450 | 293 |
| 369 | 20250211 | 125700 | 8118349150 | 30450 | 30450 | 30500 | 30450 | 337 |
| 370 | 20250211 | 125600 | 8108070850 | 30450 | 30500 | 30500 | 30450 | 76 |
| 371 | 20250211 | 125500 | 8105753850 | 30500 | 30500 | 30500 | 30450 | 395 |
| 372 | 20250211 | 125400 | 8093706650 | 30450 | 30500 | 30500 | 30450 | 161 |
| 373 | 20250211 | 125300 | 8088804150 | 30450 | 30500 | 30500 | 30450 | 232 |
| 374 | 20250211 | 125200 | 8081739600 | 30450 | 30500 | 30500 | 30450 | 329 |
| 375 | 20250211 | 125100 | 8071721050 | 30500 | 30450 | 30500 | 30450 | 140 |
| 376 | 20250211 | 125000 | 8067456700 | 30450 | 30500 | 30500 | 30450 | 329 |
| 377 | 20250211 | 124900 | 8057438400 | 30500 | 30500 | 30500 | 30500 | 11 |
| 378 | 20250211 | 124800 | 8057102900 | 30450 | 30450 | 30450 | 30450 | 515 |
| 379 | 20250211 | 124700 | 8041421150 | 30450 | 30450 | 30500 | 30450 | 199 |
| 380 | 20250211 | 124600 | 8035361250 | 30450 | 30450 | 30450 | 30450 | 39 |
| 381 | 20250211 | 124500 | 8034173700 | 30450 | 30500 | 30500 | 30450 | 277 |
| 382 | 20250211 | 124400 | 8025738750 | 30500 | 30450 | 30550 | 30450 | 514 |
| 383 | 20250211 | 124300 | 8010059600 | 30450 | 30550 | 30550 | 30450 | 1050 |
| 384 | 20250211 | 124200 | 7978072750 | 30450 | 30450 | 30500 | 30450 | 367 |
| 385 | 20250211 | 124100 | 7966892550 | 30500 | 30500 | 30500 | 30450 | 716 |
| 386 | 20250211 | 124000 | 7945075600 | 30500 | 30450 | 30500 | 30450 | 6 |
| 387 | 20250211 | 123900 | 7944892800 | 30500 | 30500 | 30500 | 30450 | 46 |
| 388 | 20250211 | 123800 | 7943491050 | 30500 | 30500 | 30500 | 30450 | 175 |
| 389 | 20250211 | 123700 | 7938161400 | 30500 | 30450 | 30500 | 30450 | 35 |
| 390 | 20250211 | 123600 | 7937094850 | 30450 | 30500 | 30500 | 30450 | 112 |
| 391 | 20250211 | 123500 | 7933681750 | 30500 | 30450 | 30500 | 30450 | 160 |
| 392 | 20250211 | 123400 | 7928802200 | 30450 | 30450 | 30450 | 30450 | 30 |
| 393 | 20250211 | 123300 | 7927888700 | 30450 | 30450 | 30500 | 30450 | 489 |
| 394 | 20250211 | 123200 | 7912997950 | 30450 | 30450 | 30450 | 30450 | 5 |
| 395 | 20250211 | 123100 | 7912845700 | 30500 | 30500 | 30500 | 30450 | 37 |
| 396 | 20250211 | 123000 | 7911717350 | 30500 | 30500 | 30500 | 30500 | 135 |
| 397 | 20250211 | 122900 | 7907599850 | 30500 | 30450 | 30500 | 30450 | 528 |
| 398 | 20250211 | 122800 | 7891515750 | 30450 | 30500 | 30500 | 30450 | 9 |
| 399 | 20250211 | 122700 | 7891241400 | 30500 | 30500 | 30500 | 30450 | 25 |
| 400 | 20250211 | 122600 | 7890479050 | 30500 | 30500 | 30500 | 30450 | 779 |
| 401 | 20250211 | 122500 | 7866729750 | 30500 | 30450 | 30500 | 30450 | 130 |
| 402 | 20250211 | 122400 | 7862765350 | 30500 | 30450 | 30500 | 30450 | 118 |
| 403 | 20250211 | 122300 | 7859166500 | 30500 | 30450 | 30500 | 30450 | 18 |
| 404 | 20250211 | 122200 | 7858617900 | 30450 | 30450 | 30500 | 30450 | 685 |
| 405 | 20250211 | 122100 | 7837759050 | 30450 | 30500 | 30500 | 30450 | 154 |
| 406 | 20250211 | 122000 | 7833069700 | 30500 | 30500 | 30500 | 30450 | 312 |
| 407 | 20250211 | 121900 | 7823564150 | 30500 | 30450 | 30500 | 30450 | 638 |
| 408 | 20250211 | 121800 | 7804125200 | 30450 | 30500 | 30500 | 30450 | 272 |
| 409 | 20250211 | 121700 | 7795839050 | 30500 | 30450 | 30500 | 30450 | 21 |
| 410 | 20250211 | 121600 | 7795199450 | 30500 | 30500 | 30500 | 30450 | 214 |
| 411 | 20250211 | 121500 | 7788673550 | 30500 | 30500 | 30500 | 30500 | 282 |
| 412 | 20250211 | 121400 | 7780072550 | 30500 | 30450 | 30500 | 30450 | 335 |
| 413 | 20250211 | 121300 | 7769855350 | 30450 | 30450 | 30500 | 30450 | 120 |
| 414 | 20250211 | 121200 | 7766200050 | 30500 | 30450 | 30500 | 30450 | 243 |
| 415 | 20250211 | 121100 | 7758793850 | 30500 | 30500 | 30500 | 30450 | 1365 |
| 416 | 20250211 | 121000 | 7717165600 | 30450 | 30500 | 30500 | 30450 | 107 |
| 417 | 20250211 | 120900 | 7713905050 | 30500 | 30450 | 30500 | 30450 | 322 |
| 418 | 20250211 | 120800 | 7704094050 | 30500 | 30500 | 30500 | 30450 | 26 |
| 419 | 20250211 | 120700 | 7703301100 | 30450 | 30500 | 30500 | 30450 | 558 |
| 420 | 20250211 | 120600 | 7686291450 | 30550 | 30550 | 30550 | 30500 | 801 |
| 421 | 20250211 | 120500 | 7661860100 | 30500 | 30550 | 30550 | 30500 | 12 |
| 422 | 20250211 | 120400 | 7661493600 | 30500 | 30500 | 30550 | 30500 | 17 |
| 423 | 20250211 | 120300 | 7660974550 | 30500 | 30500 | 30550 | 30500 | 83 |
| 424 | 20250211 | 120200 | 7658439100 | 30500 | 30550 | 30550 | 30500 | 58 |
| 425 | 20250211 | 120100 | 7656669950 | 30500 | 30500 | 30550 | 30500 | 20 |
| 426 | 20250211 | 120000 | 7656059050 | 30500 | 30550 | 30550 | 30500 | 139 |
| 427 | 20250211 | 115900 | 7651819500 | 30550 | 30550 | 30600 | 30550 | 200 |
| 428 | 20250211 | 115800 | 7645709450 | 30550 | 30550 | 30550 | 30550 | 185 |
| 429 | 20250211 | 115700 | 7640057700 | 30550 | 30500 | 30550 | 30500 | 71 |
| 430 | 20250211 | 115600 | 7637888700 | 30550 | 30550 | 30550 | 30550 | 143 |
| 431 | 20250211 | 115500 | 7633520050 | 30550 | 30550 | 30550 | 30550 | 2 |
| 432 | 20250211 | 115400 | 7633458950 | 30500 | 30600 | 30600 | 30500 | 2 |
| 433 | 20250211 | 115300 | 7633397850 | 30500 | 30550 | 30600 | 30500 | 1038 |
| 434 | 20250211 | 115200 | 7601726900 | 30600 | 30550 | 30600 | 30550 | 231 |
| 435 | 20250211 | 115100 | 7594659350 | 30500 | 30550 | 30550 | 30500 | 436 |
| 436 | 20250211 | 115000 | 7581355950 | 30500 | 30500 | 30500 | 30500 | 1189 |
| 437 | 20250211 | 114900 | 7545091450 | 30500 | 30500 | 30550 | 30500 | 129 |
| 438 | 20250211 | 114800 | 7541156900 | 30500 | 30550 | 30550 | 30500 | 335 |
| 439 | 20250211 | 114700 | 7530926250 | 30550 | 30550 | 30550 | 30550 | 1 |
| 440 | 20250211 | 114600 | 7530895700 | 30550 | 30550 | 30550 | 30550 | 194 |
| 441 | 20250211 | 114500 | 7524969000 | 30550 | 30550 | 30600 | 30550 | 573 |
| 442 | 20250211 | 114400 | 7507462300 | 30550 | 30600 | 30600 | 30550 | 563 |
| 443 | 20250211 | 114300 | 7490237600 | 30550 | 30600 | 30600 | 30550 | 432 |
| 444 | 20250211 | 114200 | 7477039950 | 30550 | 30550 | 30600 | 30550 | 697 |
| 445 | 20250211 | 114100 | 7455745700 | 30550 | 30600 | 30600 | 30550 | 75 |
| 446 | 20250211 | 114000 | 7453452550 | 30550 | 30600 | 30650 | 30550 | 1098 |
| 447 | 20250211 | 113900 | 7419859000 | 30600 | 30600 | 30600 | 30600 | 70 |
| 448 | 20250211 | 113800 | 7417717000 | 30600 | 30650 | 30650 | 30600 | 137 |
| 449 | 20250211 | 113700 | 7413519650 | 30600 | 30600 | 30600 | 30600 | 66 |
| 450 | 20250211 | 113600 | 7411500050 | 30600 | 30650 | 30650 | 30600 | 203 |
| 451 | 20250211 | 113500 | 7405288200 | 30650 | 30600 | 30650 | 30600 | 68 |
| 452 | 20250211 | 113400 | 7403205600 | 30600 | 30600 | 30600 | 30600 | 202 |
| 453 | 20250211 | 113300 | 7397024400 | 30600 | 30600 | 30650 | 30600 | 338 |
| 454 | 20250211 | 113200 | 7386665250 | 30600 | 30600 | 30600 | 30600 | 261 |
| 455 | 20250211 | 113100 | 7378678650 | 30650 | 30600 | 30650 | 30600 | 695 |
| 456 | 20250211 | 113000 | 7357382050 | 30600 | 30600 | 30600 | 30550 | 535 |
| 457 | 20250211 | 112900 | 7341011100 | 30600 | 30550 | 30600 | 30550 | 68 |
| 458 | 20250211 | 112800 | 7338932250 | 30600 | 30550 | 30600 | 30550 | 3 |
| 459 | 20250211 | 112700 | 7338840550 | 30550 | 30600 | 30600 | 30550 | 332 |
| 460 | 20250211 | 112600 | 7328695400 | 30550 | 30550 | 30600 | 30550 | 715 |
| 461 | 20250211 | 112500 | 7306847150 | 30550 | 30550 | 30550 | 30500 | 1370 |
| 462 | 20250211 | 112400 | 7264998350 | 30600 | 30550 | 30600 | 30550 | 244 |
| 463 | 20250211 | 112300 | 7257533700 | 30600 | 30550 | 30600 | 30550 | 120 |
| 464 | 20250211 | 112200 | 7253862400 | 30550 | 30600 | 30650 | 30550 | 547 |
| 465 | 20250211 | 112100 | 7237122650 | 30600 | 30600 | 30650 | 30600 | 964 |
| 466 | 20250211 | 112000 | 7207591900 | 30600 | 30600 | 30650 | 30600 | 376 |
| 467 | 20250211 | 111900 | 7196083750 | 30600 | 30550 | 30600 | 30550 | 766 |
| 468 | 20250211 | 111800 | 7172649200 | 30550 | 30550 | 30550 | 30550 | 43 |
| 469 | 20250211 | 111700 | 7171335550 | 30550 | 30600 | 30600 | 30550 | 673 |
| 470 | 20250211 | 111600 | 7150775150 | 30600 | 30500 | 30600 | 30500 | 110 |
| 471 | 20250211 | 111500 | 7147411400 | 30550 | 30500 | 30550 | 30500 | 699 |
| 472 | 20250211 | 111400 | 7126066900 | 30500 | 30550 | 30550 | 30500 | 16 |
| 473 | 20250211 | 111300 | 7125578400 | 30550 | 30550 | 30550 | 30500 | 265 |
| 474 | 20250211 | 111200 | 7117486650 | 30500 | 30500 | 30550 | 30500 | 576 |
| 475 | 20250211 | 111100 | 7099895850 | 30500 | 30500 | 30550 | 30500 | 119 |
| 476 | 20250211 | 111000 | 7096263850 | 30500 | 30500 | 30550 | 30500 | 236 |
| 477 | 20250211 | 110900 | 7089057650 | 30500 | 30550 | 30550 | 30500 | 317 |
| 478 | 20250211 | 110800 | 7079388800 | 30550 | 30500 | 30550 | 30500 | 92 |
| 479 | 20250211 | 110700 | 7076581750 | 30500 | 30500 | 30500 | 30500 | 232 |
| 480 | 20250211 | 110600 | 7069505750 | 30500 | 30550 | 30550 | 30500 | 453 |
| 481 | 20250211 | 110500 | 7055686300 | 30500 | 30500 | 30500 | 30450 | 233 |
| 482 | 20250211 | 110400 | 7048579950 | 30450 | 30550 | 30550 | 30450 | 721 |
| 483 | 20250211 | 110300 | 7026589300 | 30500 | 30500 | 30550 | 30500 | 1257 |
| 484 | 20250211 | 110200 | 6988250500 | 30550 | 30500 | 30550 | 30500 | 45 |
| 485 | 20250211 | 110100 | 6986876450 | 30500 | 30500 | 30500 | 30500 | 388 |
| 486 | 20250211 | 110000 | 6975042450 | 30450 | 30450 | 30500 | 30450 | 146 |
| 487 | 20250211 | 105900 | 6970596550 | 30450 | 30450 | 30450 | 30450 | 2080 |
| 488 | 20250211 | 105800 | 6907260550 | 30450 | 30450 | 30500 | 30450 | 208 |
| 489 | 20250211 | 105700 | 6900926750 | 30450 | 30450 | 30500 | 30450 | 245 |
| 490 | 20250211 | 105600 | 6893466350 | 30500 | 30500 | 30500 | 30450 | 148 |
| 491 | 20250211 | 105500 | 6888953700 | 30500 | 30500 | 30500 | 30450 | 529 |
| 492 | 20250211 | 105400 | 6872844850 | 30500 | 30550 | 30550 | 30500 | 1010 |
| 493 | 20250211 | 105300 | 6842037300 | 30550 | 30500 | 30550 | 30500 | 135 |
| 494 | 20250211 | 105200 | 6837919550 | 30500 | 30550 | 30550 | 30500 | 1314 |
| 495 | 20250211 | 105100 | 6797842450 | 30550 | 30550 | 30550 | 30500 | 383 |
| 496 | 20250211 | 105000 | 6786150500 | 30500 | 30500 | 30500 | 30500 | 161 |
| 497 | 20250211 | 104900 | 6781240000 | 30550 | 30500 | 30550 | 30500 | 346 |
| 498 | 20250211 | 104800 | 6770672950 | 30550 | 30600 | 30600 | 30550 | 625 |
| 499 | 20250211 | 104700 | 6751573200 | 30600 | 30550 | 30600 | 30550 | 720 |
| 500 | 20250211 | 104600 | 6729576950 | 30600 | 30500 | 30600 | 30500 | 144 |
| 501 | 20250211 | 104500 | 6725177750 | 30550 | 30500 | 30550 | 30500 | 21 |
| 502 | 20250211 | 104400 | 6724537150 | 30500 | 30500 | 30500 | 30450 | 450 |
| 503 | 20250211 | 104300 | 6710815900 | 30450 | 30450 | 30500 | 30450 | 768 |
| 504 | 20250211 | 104200 | 6687426650 | 30450 | 30450 | 30500 | 30450 | 819 |
| 505 | 20250211 | 104100 | 6662487050 | 30450 | 30450 | 30500 | 30450 | 1404 |
| 506 | 20250211 | 104000 | 6619735200 | 30450 | 30450 | 30500 | 30450 | 1036 |
| 507 | 20250211 | 103900 | 6588188950 | 30450 | 30450 | 30500 | 30450 | 258 |
| 508 | 20250211 | 103800 | 6580330650 | 30500 | 30500 | 30500 | 30400 | 2508 |
| 509 | 20250211 | 103700 | 6504008300 | 30500 | 30500 | 30500 | 30450 | 1168 |
| 510 | 20250211 | 103600 | 6468424600 | 30500 | 30450 | 30500 | 30400 | 1411 |
| 511 | 20250211 | 103500 | 6425462150 | 30450 | 30550 | 30550 | 30450 | 8338 |
| 512 | 20250211 | 103400 | 6171253000 | 30550 | 30550 | 30550 | 30500 | 700 |
| 513 | 20250211 | 103300 | 6149874150 | 30550 | 30500 | 30600 | 30500 | 2959 |
| 514 | 20250211 | 103200 | 6059497200 | 30500 | 30550 | 30600 | 30500 | 5240 |
| 515 | 20250211 | 103100 | 5899428700 | 30550 | 30550 | 30600 | 30550 | 772 |
| 516 | 20250211 | 103000 | 5875842950 | 30550 | 30600 | 30600 | 30550 | 1297 |
| 517 | 20250211 | 102900 | 5836197000 | 30600 | 30600 | 30650 | 30600 | 1730 |
| 518 | 20250211 | 102800 | 5783252650 | 30650 | 30600 | 30650 | 30600 | 1464 |
| 519 | 20250211 | 102700 | 5738453750 | 30650 | 30650 | 30650 | 30600 | 1823 |
| 520 | 20250211 | 102600 | 5682665400 | 30650 | 30650 | 30650 | 30600 | 1710 |
| 521 | 20250211 | 102500 | 5630338050 | 30650 | 30650 | 30700 | 30650 | 1150 |
| 522 | 20250211 | 102400 | 5595087750 | 30700 | 30650 | 30700 | 30650 | 1584 |
| 523 | 20250211 | 102300 | 5546537100 | 30650 | 30700 | 30700 | 30650 | 287 |
| 524 | 20250211 | 102200 | 5537736650 | 30650 | 30650 | 30650 | 30650 | 482 |
| 525 | 20250211 | 102100 | 5522963350 | 30650 | 30650 | 30700 | 30600 | 2589 |
| 526 | 20250211 | 102000 | 5443612250 | 30700 | 30700 | 30700 | 30650 | 1373 |
| 527 | 20250211 | 101900 | 5401524350 | 30700 | 30650 | 30700 | 30650 | 1684 |
| 528 | 20250211 | 101800 | 5349908300 | 30650 | 30800 | 30800 | 30650 | 1345 |
| 529 | 20250211 | 101700 | 5308624550 | 30800 | 30750 | 30800 | 30700 | 663 |
| 530 | 20250211 | 101600 | 5288250800 | 30750 | 30750 | 30750 | 30700 | 57 |
| 531 | 20250211 | 101500 | 5286500300 | 30700 | 30700 | 30750 | 30700 | 1400 |
| 532 | 20250211 | 101400 | 5243516750 | 30700 | 30750 | 30750 | 30700 | 1178 |
| 533 | 20250211 | 101300 | 5207333100 | 30750 | 30750 | 30750 | 30700 | 53 |
| 534 | 20250211 | 101200 | 5205704000 | 30750 | 30750 | 30800 | 30700 | 932 |
| 535 | 20250211 | 101100 | 5177044750 | 30750 | 30800 | 30800 | 30750 | 203 |
| 536 | 20250211 | 101000 | 5170797750 | 30800 | 30750 | 30800 | 30750 | 270 |
| 537 | 20250211 | 100900 | 5162492650 | 30800 | 30750 | 30800 | 30750 | 661 |
| 538 | 20250211 | 100800 | 5142147400 | 30750 | 30700 | 30750 | 30700 | 278 |
| 539 | 20250211 | 100700 | 5133612000 | 30700 | 30650 | 30700 | 30650 | 667 |
| 540 | 20250211 | 100600 | 5113157000 | 30650 | 30750 | 30800 | 30650 | 1206 |
| 541 | 20250211 | 100500 | 5076131300 | 30750 | 30700 | 30750 | 30700 | 189 |
| 542 | 20250211 | 100400 | 5070323100 | 30750 | 30700 | 30750 | 30700 | 1499 |
| 543 | 20250211 | 100300 | 5024303750 | 30700 | 30700 | 30750 | 30650 | 1836 |
| 544 | 20250211 | 100200 | 4967938950 | 30700 | 30750 | 30750 | 30700 | 805 |
| 545 | 20250211 | 100100 | 4943218800 | 30700 | 30750 | 30750 | 30700 | 2054 |
| 546 | 20250211 | 100000 | 4880071550 | 30800 | 30750 | 30800 | 30750 | 1201 |
| 547 | 20250211 | 095900 | 4843122400 | 30750 | 30750 | 30750 | 30700 | 647 |
| 548 | 20250211 | 095800 | 4823228300 | 30800 | 30800 | 30800 | 30750 | 2859 |
| 549 | 20250211 | 095700 | 4735235700 | 30850 | 30850 | 30850 | 30700 | 3276 |
| 550 | 20250211 | 095600 | 4634483950 | 30800 | 30800 | 30850 | 30800 | 549 |
| 551 | 20250211 | 095500 | 4617574500 | 30800 | 30800 | 30850 | 30800 | 733 |
| 552 | 20250211 | 095400 | 4594997300 | 30800 | 30800 | 30850 | 30800 | 1162 |
| 553 | 20250211 | 095300 | 4559207000 | 30800 | 30850 | 30900 | 30800 | 993 |
| 554 | 20250211 | 095200 | 4528576250 | 30850 | 30850 | 30850 | 30800 | 679 |
| 555 | 20250211 | 095100 | 4507629300 | 30850 | 30850 | 30850 | 30850 | 511 |
| 556 | 20250211 | 095000 | 4491864950 | 30850 | 30900 | 30900 | 30800 | 2798 |
| 557 | 20250211 | 094900 | 4405483200 | 30900 | 30950 | 30950 | 30900 | 1663 |
| 558 | 20250211 | 094800 | 4354084350 | 30950 | 30950 | 31000 | 30950 | 407 |
| 559 | 20250211 | 094700 | 4341485550 | 30950 | 30900 | 31000 | 30900 | 1232 |
| 560 | 20250211 | 094600 | 4303370450 | 30900 | 31000 | 31050 | 30900 | 2137 |
| 561 | 20250211 | 094500 | 4237153650 | 31050 | 31100 | 31100 | 31000 | 1409 |
| 562 | 20250211 | 094400 | 4193414150 | 31050 | 31200 | 31200 | 31050 | 4826 |
| 563 | 20250211 | 094300 | 4043225800 | 31200 | 31200 | 31250 | 31150 | 1784 |
| 564 | 20250211 | 094200 | 3987594550 | 31200 | 31150 | 31250 | 31150 | 2206 |
| 565 | 20250211 | 094100 | 3918768300 | 31200 | 31150 | 31200 | 31100 | 1903 |
| 566 | 20250211 | 094000 | 3859481850 | 31150 | 31150 | 31200 | 31100 | 3027 |
| 567 | 20250211 | 093900 | 3765142900 | 31100 | 31050 | 31150 | 31050 | 2344 |
| 568 | 20250211 | 093800 | 3692200050 | 31150 | 31050 | 31150 | 31050 | 4415 |
| 569 | 20250211 | 093700 | 3554828300 | 31050 | 31050 | 31100 | 31000 | 2078 |
| 570 | 20250211 | 093600 | 3490283950 | 31050 | 31050 | 31100 | 30950 | 3448 |
| 571 | 20250211 | 093500 | 3383360450 | 31050 | 31050 | 31100 | 31000 | 2998 |
| 572 | 20250211 | 093400 | 3290277100 | 31000 | 30900 | 31000 | 30850 | 2445 |
| 573 | 20250211 | 093300 | 3214589150 | 30900 | 30700 | 30900 | 30700 | 3672 |
| 574 | 20250211 | 093200 | 3101570650 | 30750 | 30750 | 30750 | 30700 | 1101 |
| 575 | 20250211 | 093100 | 3067752400 | 30750 | 30850 | 30850 | 30750 | 1825 |
| 576 | 20250211 | 093000 | 3011619350 | 30850 | 30800 | 30850 | 30750 | 650 |
| 577 | 20250211 | 092900 | 2991596300 | 30800 | 30800 | 30800 | 30750 | 744 |
| 578 | 20250211 | 092800 | 2968688150 | 30800 | 30750 | 30800 | 30750 | 406 |
| 579 | 20250211 | 092700 | 2956198550 | 30750 | 30800 | 30800 | 30750 | 503 |
| 580 | 20250211 | 092600 | 2940714900 | 30800 | 30800 | 30800 | 30750 | 460 |
| 581 | 20250211 | 092500 | 2926558800 | 30800 | 30700 | 30800 | 30700 | 87 |
| 582 | 20250211 | 092400 | 2923884400 | 30700 | 30650 | 30800 | 30650 | 5610 |
| 583 | 20250211 | 092300 | 2751663800 | 30700 | 30700 | 30750 | 30650 | 896 |
| 584 | 20250211 | 092200 | 2724189800 | 30700 | 30750 | 30750 | 30650 | 1241 |
| 585 | 20250211 | 092100 | 2686088700 | 30750 | 30700 | 30800 | 30700 | 943 |
| 586 | 20250211 | 092000 | 2657103650 | 30750 | 30700 | 30750 | 30700 | 482 |
| 587 | 20250211 | 091900 | 2642305250 | 30700 | 30800 | 30800 | 30700 | 709 |
| 588 | 20250211 | 091800 | 2620512300 | 30750 | 30750 | 30800 | 30700 | 2711 |
| 589 | 20250211 | 091700 | 2537100250 | 30750 | 30650 | 30750 | 30600 | 4899 |
| 590 | 20250211 | 091600 | 2386771250 | 30650 | 30700 | 30700 | 30650 | 5025 |
| 591 | 20250211 | 091500 | 2232646750 | 30700 | 30750 | 30800 | 30700 | 2545 |
| 592 | 20250211 | 091400 | 2154452300 | 30750 | 30800 | 30850 | 30750 | 2945 |
| 593 | 20250211 | 091300 | 2063801650 | 30800 | 30900 | 30900 | 30800 | 2356 |
| 594 | 20250211 | 091200 | 1991096600 | 30900 | 30950 | 30950 | 30900 | 2966 |
| 595 | 20250211 | 091100 | 1899423550 | 30950 | 30900 | 30950 | 30850 | 1261 |
| 596 | 20250211 | 091000 | 1860472250 | 30800 | 30950 | 31000 | 30800 | 4536 |
| 597 | 20250211 | 090900 | 1720533150 | 30950 | 30700 | 30950 | 30700 | 4138 |
| 598 | 20250211 | 090800 | 1592857200 | 30700 | 30750 | 30800 | 30650 | 5436 |
| 599 | 20250211 | 090700 | 1425968050 | 30700 | 30700 | 30800 | 30700 | 2317 |
| 600 | 20250211 | 090600 | 1354802200 | 30700 | 30850 | 30900 | 30700 | 9967 |
| 601 | 20250211 | 090500 | 1047711350 | 30900 | 31000 | 31000 | 30800 | 4708 |
| 602 | 20250211 | 090400 | 902475400 | 31000 | 30900 | 31000 | 30900 | 1185 |
| 603 | 20250211 | 090300 | 865800300 | 30900 | 30900 | 31000 | 30900 | 3169 |
| 604 | 20250211 | 090200 | 767782750 | 30900 | 30850 | 30900 | 30800 | 7543 |
| 605 | 20250211 | 090100 | 535062700 | 30850 | 30800 | 30900 | 30700 | 5920 |
| 606 | 20250211 | 090000 | 353019400 | 30700 | 30900 | 30900 | 30500 | 11225 |