34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 193500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 2950 |
| 3 | 20250211 | 193400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20250211 | 193300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20250211 | 193200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20250211 | 193100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20250211 | 193000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20250211 | 192900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20250211 | 192800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20250211 | 192700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20250211 | 192600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20250211 | 192500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20250211 | 192400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20250211 | 192300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20250211 | 192200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20250211 | 192100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20250211 | 192000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20250211 | 191900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20250211 | 191800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20250211 | 191700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20250211 | 191600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20250211 | 191500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20250211 | 191400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20250211 | 191300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20250211 | 191200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20250211 | 191100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20250211 | 191000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20250211 | 190900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20250211 | 190800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20250211 | 190700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20250211 | 190600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20250211 | 190500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 2950 |
| 33 | 20250211 | 190400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20250211 | 190300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20250211 | 190200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20250211 | 190100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20250211 | 190000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20250211 | 185900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20250211 | 185800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20250211 | 185700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20250211 | 185600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20250211 | 185500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20250211 | 185400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20250211 | 185300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20250211 | 185200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20250211 | 185100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20250211 | 185000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20250211 | 184900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20250211 | 184800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20250211 | 184700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20250211 | 184600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20250211 | 184500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20250211 | 184400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20250211 | 184300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20250211 | 184200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20250211 | 184100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20250211 | 184000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20250211 | 183900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20250211 | 183800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20250211 | 183700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20250211 | 183600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20250211 | 183500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 2950 |
| 63 | 20250211 | 183400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20250211 | 183300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20250211 | 183200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20250211 | 183100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20250211 | 183000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20250211 | 182900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20250211 | 182800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20250211 | 182700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20250211 | 182600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20250211 | 182500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20250211 | 182400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20250211 | 182300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20250211 | 182200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20250211 | 182100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20250211 | 182000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20250211 | 181900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20250211 | 181800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20250211 | 181700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20250211 | 181600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20250211 | 181500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20250211 | 181400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20250211 | 181300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20250211 | 181200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20250211 | 181100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20250211 | 181000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20250211 | 180900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20250211 | 180800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20250211 | 180700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20250211 | 180600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20250211 | 180500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 2950 |
| 93 | 20250211 | 180400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20250211 | 180300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20250211 | 180200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20250211 | 180100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20250211 | 180000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20250211 | 175900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20250211 | 175800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20250211 | 175700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20250211 | 175600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20250211 | 175500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20250211 | 175400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20250211 | 175300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20250211 | 175200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20250211 | 175100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20250211 | 175000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20250211 | 174900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20250211 | 174800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20250211 | 174700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20250211 | 174600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20250211 | 174500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20250211 | 174400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20250211 | 174300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20250211 | 174200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20250211 | 174100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20250211 | 174000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20250211 | 173900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20250211 | 173800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20250211 | 173700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20250211 | 173600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20250211 | 173500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 2950 |
| 123 | 20250211 | 173400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20250211 | 173300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20250211 | 173200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20250211 | 173100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20250211 | 173000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20250211 | 172900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20250211 | 172800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20250211 | 172700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20250211 | 172600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20250211 | 172500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20250211 | 172400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20250211 | 172300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20250211 | 172200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20250211 | 172100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20250211 | 172000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20250211 | 171900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20250211 | 171800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20250211 | 171700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20250211 | 171600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20250211 | 171500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20250211 | 171400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20250211 | 171300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20250211 | 171200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20250211 | 171100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20250211 | 171000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20250211 | 170900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20250211 | 170800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20250211 | 170700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20250211 | 170600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20250211 | 170500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 2950 |
| 153 | 20250211 | 170400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20250211 | 170300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20250211 | 170200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20250211 | 170100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20250211 | 170000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20250211 | 165900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20250211 | 165800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20250211 | 165700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20250211 | 165600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20250211 | 165500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20250211 | 165400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20250211 | 165300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20250211 | 165200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20250211 | 165100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20250211 | 165000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20250211 | 164900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20250211 | 164800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20250211 | 164700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20250211 | 164600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20250211 | 164500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20250211 | 164400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20250211 | 164300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20250211 | 164200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20250211 | 164100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20250211 | 164000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20250211 | 163900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20250211 | 163800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20250211 | 163700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20250211 | 163600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20250211 | 163500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 2950 |
| 183 | 20250211 | 163400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20250211 | 163300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20250211 | 163200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20250211 | 163100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20250211 | 163000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20250211 | 162900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20250211 | 162800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20250211 | 162700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20250211 | 162600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20250211 | 162500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20250211 | 162400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20250211 | 162300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20250211 | 162200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20250211 | 162100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20250211 | 162000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20250211 | 161900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20250211 | 161800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20250211 | 161700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20250211 | 161600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20250211 | 161500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20250211 | 161400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20250211 | 161300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20250211 | 161200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20250211 | 161100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20250211 | 161000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20250211 | 160900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20250211 | 160800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20250211 | 160700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20250211 | 160600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20250211 | 160500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 2950 |
| 213 | 20250211 | 160400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20250211 | 160300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20250211 | 160200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 216 | 20250211 | 160100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 217 | 20250211 | 160000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 218 | 20250211 | 155900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 219 | 20250211 | 155800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 220 | 20250211 | 155700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 221 | 20250211 | 155600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 222 | 20250211 | 155500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 223 | 20250211 | 155400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 224 | 20250211 | 155300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 225 | 20250211 | 155200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 226 | 20250211 | 155100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 227 | 20250211 | 155000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 228 | 20250211 | 154900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 229 | 20250211 | 154800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 230 | 20250211 | 154700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 231 | 20250211 | 154600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 232 | 20250211 | 154500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 233 | 20250211 | 154400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 234 | 20250211 | 154300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 235 | 20250211 | 154200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 236 | 20250211 | 154100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 237 | 20250211 | 154000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 238 | 20250211 | 153900 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 239 | 20250211 | 153800 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 240 | 20250211 | 153700 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 241 | 20250211 | 153600 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 242 | 20250211 | 153500 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 2950 |
| 243 | 20250211 | 153400 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 244 | 20250211 | 153300 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 245 | 20250211 | 153200 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 246 | 20250211 | 153100 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 247 | 20250211 | 153000 | 4170263800 | 45100 | 45100 | 45100 | 45100 | 2950 |
| 248 | 20250211 | 152900 | 4037218800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 249 | 20250211 | 152800 | 4037218800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 250 | 20250211 | 152700 | 4037218800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 251 | 20250211 | 152600 | 4037218800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 252 | 20250211 | 152500 | 4037218800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 253 | 20250211 | 152400 | 4037218800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 254 | 20250211 | 152300 | 4037218800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 255 | 20250211 | 152200 | 4037218800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 256 | 20250211 | 152100 | 4037218800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 257 | 20250211 | 152000 | 4037218800 | 45100 | 45100 | 45100 | 45100 | 0 |
| 258 | 20250211 | 151900 | 4037218800 | 45100 | 45150 | 45150 | 45100 | 209 |
| 259 | 20250211 | 151800 | 4027782700 | 45150 | 45200 | 45200 | 45150 | 100 |
| 260 | 20250211 | 151700 | 4023267400 | 45200 | 45250 | 45300 | 45150 | 253 |
| 261 | 20250211 | 151600 | 4011828650 | 45200 | 45200 | 45300 | 45200 | 284 |
| 262 | 20250211 | 151500 | 3998985850 | 45200 | 45250 | 45300 | 45200 | 255 |
| 263 | 20250211 | 151400 | 3987450450 | 45200 | 45200 | 45300 | 45200 | 374 |
| 264 | 20250211 | 151300 | 3970528750 | 45250 | 45150 | 45300 | 45150 | 266 |
| 265 | 20250211 | 151200 | 3958501350 | 45150 | 45300 | 45300 | 45150 | 277 |
| 266 | 20250211 | 151100 | 3945976700 | 45200 | 45200 | 45300 | 45150 | 358 |
| 267 | 20250211 | 151000 | 3929786850 | 45150 | 45250 | 45350 | 45150 | 314 |
| 268 | 20250211 | 150900 | 3915574250 | 45250 | 45250 | 45350 | 45250 | 455 |
| 269 | 20250211 | 150800 | 3894971250 | 45250 | 45250 | 45350 | 45250 | 513 |
| 270 | 20250211 | 150700 | 3871742100 | 45250 | 45200 | 45300 | 45200 | 462 |
| 271 | 20250211 | 150600 | 3850835450 | 45200 | 45300 | 45300 | 45200 | 369 |
| 272 | 20250211 | 150500 | 3834137050 | 45200 | 45200 | 45300 | 45150 | 388 |
| 273 | 20250211 | 150400 | 3816587150 | 45200 | 45200 | 45250 | 45150 | 394 |
| 274 | 20250211 | 150300 | 3798764700 | 45200 | 45150 | 45250 | 45150 | 383 |
| 275 | 20250211 | 150200 | 3781445250 | 45150 | 45200 | 45300 | 45150 | 349 |
| 276 | 20250211 | 150100 | 3765663050 | 45300 | 45200 | 45300 | 45150 | 455 |
| 277 | 20250211 | 150000 | 3745069850 | 45250 | 45200 | 45350 | 45200 | 791 |
| 278 | 20250211 | 145900 | 3709268650 | 45200 | 45200 | 45250 | 45150 | 430 |
| 279 | 20250211 | 145800 | 3689828800 | 45200 | 45200 | 45250 | 45150 | 452 |
| 280 | 20250211 | 145700 | 3669392150 | 45200 | 45150 | 45250 | 45150 | 238 |
| 281 | 20250211 | 145600 | 3658631200 | 45150 | 45200 | 45250 | 45150 | 424 |
| 282 | 20250211 | 145500 | 3639458250 | 45150 | 45150 | 45250 | 45150 | 381 |
| 283 | 20250211 | 145400 | 3622235350 | 45200 | 45200 | 45250 | 45150 | 343 |
| 284 | 20250211 | 145300 | 3606722500 | 45200 | 45150 | 45250 | 45150 | 221 |
| 285 | 20250211 | 145200 | 3596733750 | 45200 | 45250 | 45250 | 45150 | 445 |
| 286 | 20250211 | 145100 | 3576611550 | 45250 | 45200 | 45250 | 45150 | 325 |
| 287 | 20250211 | 145000 | 3561927550 | 45150 | 45200 | 45250 | 45100 | 293 |
| 288 | 20250211 | 144900 | 3548688000 | 45200 | 45200 | 45200 | 45150 | 378 |
| 289 | 20250211 | 144800 | 3531608950 | 45150 | 45150 | 45250 | 45100 | 379 |
| 290 | 20250211 | 144700 | 3514483450 | 45150 | 45150 | 45250 | 45100 | 215 |
| 291 | 20250211 | 144600 | 3504770700 | 45150 | 45150 | 45250 | 45100 | 340 |
| 292 | 20250211 | 144500 | 3489417450 | 45150 | 45150 | 45250 | 45150 | 470 |
| 293 | 20250211 | 144400 | 3468177200 | 45200 | 45150 | 45200 | 45100 | 233 |
| 294 | 20250211 | 144300 | 3457655700 | 45100 | 45150 | 45200 | 45100 | 356 |
| 295 | 20250211 | 144200 | 3441579750 | 45200 | 45100 | 45200 | 45100 | 422 |
| 296 | 20250211 | 144100 | 3422524200 | 45150 | 45150 | 45200 | 45100 | 379 |
| 297 | 20250211 | 144000 | 3405411250 | 45100 | 45250 | 45250 | 45100 | 358 |
| 298 | 20250211 | 143900 | 3389241450 | 45150 | 45200 | 45200 | 45100 | 228 |
| 299 | 20250211 | 143800 | 3378948500 | 45200 | 45050 | 45200 | 45050 | 552 |
| 300 | 20250211 | 143700 | 3354045150 | 45100 | 45100 | 45150 | 45050 | 262 |
| 301 | 20250211 | 143600 | 3342223300 | 45050 | 45150 | 45200 | 45050 | 467 |
| 302 | 20250211 | 143500 | 3321149750 | 45150 | 45100 | 45200 | 45050 | 463 |
| 303 | 20250211 | 143400 | 3300249250 | 45100 | 45100 | 45150 | 45050 | 268 |
| 304 | 20250211 | 143300 | 3288159350 | 45100 | 45100 | 45150 | 45050 | 408 |
| 305 | 20250211 | 143200 | 3269758950 | 45100 | 45100 | 45200 | 45050 | 1142 |
| 306 | 20250211 | 143100 | 3218246250 | 45100 | 45200 | 45200 | 45100 | 317 |
| 307 | 20250211 | 143000 | 3203935950 | 45150 | 45100 | 45200 | 45100 | 401 |
| 308 | 20250211 | 142900 | 3185828450 | 45100 | 45100 | 45150 | 45100 | 471 |
| 309 | 20250211 | 142800 | 3164568800 | 45100 | 45150 | 45200 | 45100 | 381 |
| 310 | 20250211 | 142700 | 3147363000 | 45200 | 45150 | 45200 | 45100 | 383 |
| 311 | 20250211 | 142600 | 3130074450 | 45100 | 45100 | 45200 | 45100 | 1280 |
| 312 | 20250211 | 142500 | 3072328500 | 45150 | 45200 | 45200 | 45150 | 369 |
| 313 | 20250211 | 142400 | 3055663350 | 45100 | 45150 | 45200 | 45100 | 420 |
| 314 | 20250211 | 142300 | 3036710550 | 45150 | 45150 | 45200 | 45100 | 268 |
| 315 | 20250211 | 142200 | 3024609900 | 45150 | 45150 | 45200 | 45100 | 558 |
| 316 | 20250211 | 142100 | 2999422050 | 45150 | 45150 | 45200 | 45100 | 377 |
| 317 | 20250211 | 142000 | 2982406200 | 45200 | 45150 | 45200 | 45100 | 246 |
| 318 | 20250211 | 141900 | 2971291750 | 45100 | 45100 | 45150 | 45050 | 278 |
| 319 | 20250211 | 141800 | 2958746650 | 45100 | 45050 | 45150 | 45050 | 297 |
| 320 | 20250211 | 141700 | 2945347150 | 45050 | 45100 | 45150 | 45050 | 248 |
| 321 | 20250211 | 141600 | 2934159150 | 45050 | 45050 | 45150 | 45050 | 230 |
| 322 | 20250211 | 141500 | 2923779950 | 45100 | 45100 | 45200 | 45050 | 450 |
| 323 | 20250211 | 141400 | 2903480900 | 45050 | 45050 | 45100 | 45050 | 241 |
| 324 | 20250211 | 141300 | 2892613850 | 45100 | 45100 | 45100 | 45050 | 86 |
| 325 | 20250211 | 141200 | 2888739000 | 45050 | 45050 | 45150 | 45050 | 612 |
| 326 | 20250211 | 141100 | 2861134350 | 45050 | 45050 | 45100 | 45050 | 194 |
| 327 | 20250211 | 141000 | 2852390650 | 45050 | 45050 | 45100 | 45000 | 157 |
| 328 | 20250211 | 140900 | 2845318300 | 45100 | 45000 | 45100 | 45000 | 372 |
| 329 | 20250211 | 140800 | 2828561700 | 45050 | 45050 | 45100 | 45000 | 275 |
| 330 | 20250211 | 140700 | 2816175550 | 45000 | 45050 | 45100 | 45000 | 321 |
| 331 | 20250211 | 140600 | 2801716800 | 45050 | 45050 | 45100 | 44950 | 375 |
| 332 | 20250211 | 140500 | 2784816800 | 45000 | 45050 | 45100 | 45000 | 277 |
| 333 | 20250211 | 140400 | 2772338650 | 45050 | 45000 | 45050 | 45000 | 191 |
| 334 | 20250211 | 140300 | 2763735700 | 45000 | 44950 | 45000 | 44950 | 242 |
| 335 | 20250211 | 140200 | 2752850100 | 44950 | 44950 | 45000 | 44900 | 355 |
| 336 | 20250211 | 140100 | 2736877750 | 45000 | 45000 | 45000 | 44900 | 226 |
| 337 | 20250211 | 140000 | 2726712800 | 44950 | 44900 | 45000 | 44900 | 199 |
| 338 | 20250211 | 135900 | 2717761050 | 44950 | 44950 | 44950 | 44900 | 300 |
| 339 | 20250211 | 135800 | 2704278400 | 44950 | 44800 | 44950 | 44800 | 297 |
| 340 | 20250211 | 135700 | 2690957300 | 44800 | 44750 | 44850 | 44750 | 445 |
| 341 | 20250211 | 135600 | 2671023500 | 44800 | 44750 | 44800 | 44750 | 356 |
| 342 | 20250211 | 135500 | 2655092400 | 44750 | 44750 | 44800 | 44750 | 766 |
| 343 | 20250211 | 135400 | 2620811450 | 44750 | 44750 | 44800 | 44750 | 75 |
| 344 | 20250211 | 135300 | 2617452450 | 44800 | 44750 | 44800 | 44750 | 162 |
| 345 | 20250211 | 135200 | 2610202750 | 44750 | 44800 | 44800 | 44750 | 32 |
| 346 | 20250211 | 135100 | 2608770450 | 44750 | 44750 | 44800 | 44750 | 101 |
| 347 | 20250211 | 135000 | 2604248100 | 44750 | 44750 | 44800 | 44750 | 89 |
| 348 | 20250211 | 134900 | 2600265300 | 44750 | 44800 | 44800 | 44750 | 71 |
| 349 | 20250211 | 134800 | 2597087750 | 44750 | 44750 | 44800 | 44750 | 61 |
| 350 | 20250211 | 134700 | 2594355850 | 44800 | 44750 | 44800 | 44750 | 184 |
| 351 | 20250211 | 134600 | 2586120800 | 44750 | 44800 | 44800 | 44750 | 65 |
| 352 | 20250211 | 134500 | 2583210350 | 44800 | 44750 | 44800 | 44750 | 62 |
| 353 | 20250211 | 134400 | 2580435100 | 44750 | 44800 | 44800 | 44750 | 615 |
| 354 | 20250211 | 134300 | 2552883700 | 44800 | 44800 | 44850 | 44800 | 290 |
| 355 | 20250211 | 134200 | 2539884100 | 44800 | 44800 | 44850 | 44800 | 107 |
| 356 | 20250211 | 134100 | 2535090250 | 44800 | 44750 | 44800 | 44750 | 203 |
| 357 | 20250211 | 134000 | 2525996250 | 44800 | 44750 | 44800 | 44750 | 304 |
| 358 | 20250211 | 133900 | 2512384250 | 44800 | 44800 | 44800 | 44750 | 460 |
| 359 | 20250211 | 133800 | 2491794700 | 44750 | 44750 | 44800 | 44750 | 97 |
| 360 | 20250211 | 133700 | 2487451300 | 44800 | 44800 | 44850 | 44800 | 1374 |
| 361 | 20250211 | 133600 | 2425891050 | 44800 | 44900 | 44900 | 44800 | 1102 |
| 362 | 20250211 | 133500 | 2376474550 | 44850 | 44850 | 44900 | 44850 | 39 |
| 363 | 20250211 | 133400 | 2374725300 | 44850 | 44850 | 44900 | 44850 | 138 |
| 364 | 20250211 | 133300 | 2368531700 | 44850 | 44900 | 44900 | 44850 | 118 |
| 365 | 20250211 | 133200 | 2363239100 | 44850 | 44850 | 44850 | 44850 | 143 |
| 366 | 20250211 | 133100 | 2356825550 | 44850 | 44850 | 44900 | 44850 | 558 |
| 367 | 20250211 | 133000 | 2331796950 | 44850 | 45000 | 45000 | 44850 | 427 |
| 368 | 20250211 | 132900 | 2312633700 | 44900 | 44950 | 45000 | 44900 | 1706 |
| 369 | 20250211 | 132800 | 2236005950 | 45000 | 44950 | 45000 | 44950 | 33 |
| 370 | 20250211 | 132700 | 2234522500 | 44950 | 44950 | 45000 | 44950 | 312 |
| 371 | 20250211 | 132600 | 2220495950 | 45000 | 45000 | 45000 | 44950 | 815 |
| 372 | 20250211 | 132500 | 2183825950 | 45000 | 45000 | 45000 | 45000 | 6 |
| 373 | 20250211 | 132400 | 2183555950 | 45000 | 45000 | 45050 | 44950 | 201 |
| 374 | 20250211 | 132300 | 2174512600 | 45000 | 45000 | 45000 | 44950 | 584 |
| 375 | 20250211 | 132200 | 2148232750 | 45000 | 45000 | 45050 | 45000 | 622 |
| 376 | 20250211 | 132100 | 2120242700 | 45050 | 45050 | 45050 | 45000 | 101 |
| 377 | 20250211 | 132000 | 2115694600 | 45050 | 45000 | 45050 | 45000 | 81 |
| 378 | 20250211 | 131900 | 2112046900 | 45100 | 45100 | 45100 | 45000 | 43 |
| 379 | 20250211 | 131800 | 2110107700 | 45050 | 45000 | 45050 | 45000 | 97 |
| 380 | 20250211 | 131700 | 2105739900 | 45100 | 45050 | 45100 | 45000 | 114 |
| 381 | 20250211 | 131600 | 2100604150 | 45000 | 45000 | 45050 | 45000 | 33 |
| 382 | 20250211 | 131500 | 2099119100 | 45000 | 45000 | 45050 | 45000 | 36 |
| 383 | 20250211 | 131400 | 2097498000 | 45050 | 45000 | 45050 | 45000 | 168 |
| 384 | 20250211 | 131300 | 2089931000 | 45000 | 45000 | 45000 | 45000 | 4 |
| 385 | 20250211 | 131200 | 2089751000 | 45000 | 45050 | 45100 | 45000 | 101 |
| 386 | 20250211 | 131100 | 2085201500 | 45000 | 45000 | 45100 | 45000 | 16 |
| 387 | 20250211 | 131000 | 2084481200 | 45050 | 45000 | 45050 | 45000 | 79 |
| 388 | 20250211 | 130900 | 2080923650 | 45050 | 45000 | 45050 | 45000 | 37 |
| 389 | 20250211 | 130800 | 2079257050 | 45000 | 45050 | 45100 | 45000 | 108 |
| 390 | 20250211 | 130700 | 2074392000 | 45000 | 45050 | 45050 | 45000 | 230 |
| 391 | 20250211 | 130600 | 2064031500 | 45050 | 45100 | 45100 | 45050 | 43 |
| 392 | 20250211 | 130500 | 2062094250 | 45050 | 45000 | 45100 | 45000 | 59 |
| 393 | 20250211 | 130400 | 2059436150 | 45050 | 45050 | 45050 | 45000 | 93 |
| 394 | 20250211 | 130300 | 2055246650 | 45050 | 45050 | 45050 | 45050 | 26 |
| 395 | 20250211 | 130200 | 2054075350 | 45000 | 45000 | 45050 | 45000 | 57 |
| 396 | 20250211 | 130100 | 2051509250 | 45000 | 45000 | 45050 | 45000 | 36 |
| 397 | 20250211 | 130000 | 2049889150 | 45000 | 45050 | 45100 | 45000 | 84 |
| 398 | 20250211 | 125900 | 2046107250 | 45000 | 44950 | 45000 | 44950 | 67 |
| 399 | 20250211 | 125800 | 2043092600 | 45000 | 44950 | 45000 | 44950 | 116 |
| 400 | 20250211 | 125700 | 2037876300 | 45000 | 45000 | 45050 | 45000 | 361 |
| 401 | 20250211 | 125600 | 2021628850 | 45000 | 45050 | 45050 | 45000 | 515 |
| 402 | 20250211 | 125500 | 1998449700 | 45000 | 45100 | 45150 | 45000 | 674 |
| 403 | 20250211 | 125400 | 1968081700 | 45100 | 45150 | 45150 | 45100 | 29 |
| 404 | 20250211 | 125300 | 1966773750 | 45100 | 45150 | 45150 | 45100 | 73 |
| 405 | 20250211 | 125200 | 1963480600 | 45100 | 45150 | 45150 | 45100 | 20 |
| 406 | 20250211 | 125100 | 1962578550 | 45150 | 45150 | 45150 | 45100 | 80 |
| 407 | 20250211 | 125000 | 1958968550 | 45150 | 45100 | 45150 | 45100 | 63 |
| 408 | 20250211 | 124900 | 1956124350 | 45100 | 45150 | 45150 | 45050 | 342 |
| 409 | 20250211 | 124800 | 1940700300 | 45150 | 45150 | 45150 | 45100 | 80 |
| 410 | 20250211 | 124700 | 1937089600 | 45150 | 45250 | 45250 | 45150 | 266 |
| 411 | 20250211 | 124600 | 1925075600 | 45200 | 45200 | 45200 | 45150 | 49 |
| 412 | 20250211 | 124500 | 1922860950 | 45200 | 45200 | 45250 | 45200 | 56 |
| 413 | 20250211 | 124400 | 1920328750 | 45250 | 45200 | 45250 | 45200 | 17 |
| 414 | 20250211 | 124300 | 1919559700 | 45200 | 45200 | 45200 | 45150 | 52 |
| 415 | 20250211 | 124200 | 1917209450 | 45200 | 45200 | 45250 | 45200 | 43 |
| 416 | 20250211 | 124100 | 1915264150 | 45250 | 45300 | 45300 | 45150 | 34 |
| 417 | 20250211 | 124000 | 1913724900 | 45150 | 45200 | 45250 | 45150 | 125 |
| 418 | 20250211 | 123900 | 1908071450 | 45150 | 45150 | 45250 | 45150 | 49 |
| 419 | 20250211 | 123800 | 1905855800 | 45150 | 45150 | 45250 | 45150 | 52 |
| 420 | 20250211 | 123700 | 1903505550 | 45150 | 45150 | 45200 | 45150 | 62 |
| 421 | 20250211 | 123600 | 1900704550 | 45200 | 45150 | 45200 | 45150 | 108 |
| 422 | 20250211 | 123500 | 1895823950 | 45150 | 45200 | 45200 | 45150 | 34 |
| 423 | 20250211 | 123400 | 1894288600 | 45150 | 45150 | 45150 | 45150 | 13 |
| 424 | 20250211 | 123300 | 1893701650 | 45200 | 45150 | 45200 | 45150 | 123 |
| 425 | 20250211 | 123200 | 1888143700 | 45150 | 45200 | 45200 | 45150 | 22 |
| 426 | 20250211 | 123100 | 1887150150 | 45150 | 45150 | 45200 | 45150 | 50 |
| 427 | 20250211 | 123000 | 1884891550 | 45200 | 45200 | 45200 | 45150 | 88 |
| 428 | 20250211 | 122900 | 1880914300 | 45200 | 45200 | 45200 | 45150 | 140 |
| 429 | 20250211 | 122800 | 1874587850 | 45150 | 45100 | 45150 | 45100 | 59 |
| 430 | 20250211 | 122700 | 1871924050 | 45100 | 45150 | 45150 | 45100 | 62 |
| 431 | 20250211 | 122600 | 1869126950 | 45100 | 45100 | 45100 | 45050 | 162 |
| 432 | 20250211 | 122500 | 1861821050 | 45050 | 45050 | 45050 | 45050 | 28 |
| 433 | 20250211 | 122400 | 1860559650 | 45050 | 45000 | 45050 | 45000 | 650 |
| 434 | 20250211 | 122300 | 1831279000 | 45050 | 45050 | 45050 | 45000 | 101 |
| 435 | 20250211 | 122200 | 1826731250 | 45050 | 45000 | 45050 | 45000 | 22 |
| 436 | 20250211 | 122100 | 1825741100 | 45000 | 45000 | 45000 | 45000 | 77 |
| 437 | 20250211 | 122000 | 1822276100 | 45050 | 45050 | 45050 | 45000 | 121 |
| 438 | 20250211 | 121900 | 1816830050 | 45050 | 45000 | 45050 | 45000 | 116 |
| 439 | 20250211 | 121800 | 1811607700 | 45000 | 45000 | 45000 | 45000 | 47 |
| 440 | 20250211 | 121700 | 1809492700 | 45000 | 45000 | 45050 | 45000 | 138 |
| 441 | 20250211 | 121600 | 1803277050 | 45000 | 44950 | 45050 | 44950 | 164 |
| 442 | 20250211 | 121500 | 1795894650 | 44950 | 45000 | 45000 | 44950 | 328 |
| 443 | 20250211 | 121400 | 1781146050 | 45000 | 45000 | 45050 | 45000 | 2324 |
| 444 | 20250211 | 121300 | 1676565100 | 45000 | 45100 | 45100 | 45000 | 431 |
| 445 | 20250211 | 121200 | 1657147850 | 45050 | 45050 | 45050 | 45050 | 1 |
| 446 | 20250211 | 121100 | 1657102800 | 45050 | 45050 | 45100 | 45050 | 30 |
| 447 | 20250211 | 121000 | 1655751250 | 45050 | 45100 | 45100 | 45050 | 38 |
| 448 | 20250211 | 120900 | 1654038450 | 45100 | 45050 | 45100 | 45050 | 138 |
| 449 | 20250211 | 120800 | 1647819300 | 45050 | 45050 | 45100 | 45050 | 11 |
| 450 | 20250211 | 120700 | 1647323650 | 45050 | 45050 | 45100 | 45050 | 58 |
| 451 | 20250211 | 120600 | 1644709900 | 45050 | 45150 | 45150 | 45050 | 360 |
| 452 | 20250211 | 120500 | 1628488000 | 45100 | 45100 | 45150 | 45100 | 10 |
| 453 | 20250211 | 120400 | 1628036900 | 45100 | 45050 | 45150 | 45050 | 294 |
| 454 | 20250211 | 120300 | 1614778900 | 45050 | 45100 | 45100 | 45050 | 333 |
| 455 | 20250211 | 120200 | 1599762850 | 45150 | 45150 | 45150 | 45100 | 93 |
| 456 | 20250211 | 120100 | 1595564300 | 45150 | 45150 | 45150 | 45100 | 147 |
| 457 | 20250211 | 120000 | 1588929450 | 45100 | 45150 | 45200 | 45100 | 472 |
| 458 | 20250211 | 115900 | 1567616900 | 45150 | 45150 | 45200 | 45150 | 59 |
| 459 | 20250211 | 115800 | 1564951300 | 45200 | 45200 | 45200 | 45150 | 52 |
| 460 | 20250211 | 115700 | 1562602650 | 45150 | 45150 | 45200 | 45150 | 171 |
| 461 | 20250211 | 115600 | 1554875550 | 45150 | 45200 | 45200 | 45150 | 115 |
| 462 | 20250211 | 115500 | 1549680850 | 45200 | 45150 | 45200 | 45150 | 133 |
| 463 | 20250211 | 115400 | 1543674700 | 45150 | 45150 | 45200 | 45150 | 54 |
| 464 | 20250211 | 115300 | 1541235800 | 45150 | 45150 | 45200 | 45150 | 111 |
| 465 | 20250211 | 115200 | 1536223950 | 45150 | 45200 | 45200 | 45150 | 88 |
| 466 | 20250211 | 115100 | 1532248650 | 45150 | 45150 | 45200 | 45150 | 28 |
| 467 | 20250211 | 115000 | 1530983800 | 45150 | 45200 | 45200 | 45150 | 375 |
| 468 | 20250211 | 114900 | 1514037700 | 45200 | 45150 | 45200 | 45150 | 65 |
| 469 | 20250211 | 114800 | 1511100400 | 45150 | 45200 | 45200 | 45150 | 333 |
| 470 | 20250211 | 114700 | 1496049900 | 45200 | 45200 | 45200 | 45200 | 15 |
| 471 | 20250211 | 114600 | 1495371900 | 45200 | 45250 | 45250 | 45200 | 44 |
| 472 | 20250211 | 114500 | 1493382500 | 45250 | 45250 | 45250 | 45200 | 89 |
| 473 | 20250211 | 114400 | 1489356500 | 45250 | 45200 | 45250 | 45200 | 73 |
| 474 | 20250211 | 114300 | 1486056850 | 45200 | 45250 | 45250 | 45200 | 31 |
| 475 | 20250211 | 114200 | 1484654400 | 45250 | 45250 | 45300 | 45200 | 285 |
| 476 | 20250211 | 114100 | 1471758500 | 45300 | 45250 | 45300 | 45250 | 97 |
| 477 | 20250211 | 114000 | 1467366550 | 45300 | 45350 | 45350 | 45250 | 55 |
| 478 | 20250211 | 113900 | 1464875750 | 45350 | 45300 | 45350 | 45250 | 96 |
| 479 | 20250211 | 113800 | 1460529600 | 45250 | 45200 | 45300 | 45200 | 45 |
| 480 | 20250211 | 113700 | 1458492850 | 45250 | 45150 | 45250 | 45150 | 160 |
| 481 | 20250211 | 113600 | 1451255850 | 45150 | 45250 | 45250 | 45150 | 41 |
| 482 | 20250211 | 113500 | 1449403200 | 45150 | 45150 | 45200 | 45150 | 103 |
| 483 | 20250211 | 113400 | 1444749750 | 45150 | 45200 | 45200 | 45150 | 33 |
| 484 | 20250211 | 113300 | 1443259550 | 45200 | 45150 | 45200 | 45150 | 14 |
| 485 | 20250211 | 113200 | 1442627350 | 45200 | 45150 | 45200 | 45100 | 242 |
| 486 | 20250211 | 113100 | 1431700700 | 45150 | 45150 | 45150 | 45100 | 312 |
| 487 | 20250211 | 113000 | 1417614100 | 45100 | 45100 | 45150 | 45100 | 73 |
| 488 | 20250211 | 112900 | 1414321700 | 45100 | 45100 | 45100 | 45100 | 11 |
| 489 | 20250211 | 112800 | 1413825600 | 45150 | 45100 | 45150 | 45100 | 94 |
| 490 | 20250211 | 112700 | 1409582850 | 45150 | 45050 | 45150 | 45050 | 78 |
| 491 | 20250211 | 112600 | 1406065150 | 45150 | 45100 | 45150 | 45050 | 91 |
| 492 | 20250211 | 112500 | 1401959300 | 45150 | 45150 | 45200 | 45100 | 127 |
| 493 | 20250211 | 112400 | 1396224100 | 45100 | 45100 | 45150 | 45100 | 257 |
| 494 | 20250211 | 112300 | 1384633350 | 45150 | 45150 | 45150 | 45150 | 43 |
| 495 | 20250211 | 112200 | 1382691900 | 45200 | 45200 | 45250 | 45200 | 32 |
| 496 | 20250211 | 112100 | 1381244550 | 45200 | 45150 | 45200 | 45150 | 77 |
| 497 | 20250211 | 112000 | 1377766250 | 45150 | 45200 | 45250 | 45150 | 146 |
| 498 | 20250211 | 111900 | 1371163550 | 45200 | 45200 | 45250 | 45200 | 152 |
| 499 | 20250211 | 111800 | 1364293050 | 45250 | 45250 | 45250 | 45250 | 43 |
| 500 | 20250211 | 111700 | 1362347300 | 45200 | 45200 | 45250 | 45200 | 77 |
| 501 | 20250211 | 111600 | 1358866850 | 45200 | 45150 | 45200 | 45150 | 178 |
| 502 | 20250211 | 111500 | 1350821500 | 45200 | 45100 | 45200 | 45100 | 88 |
| 503 | 20250211 | 111400 | 1346848550 | 45100 | 45200 | 45200 | 45100 | 123 |
| 504 | 20250211 | 111300 | 1341295100 | 45150 | 45150 | 45150 | 45100 | 210 |
| 505 | 20250211 | 111200 | 1331813650 | 45150 | 45050 | 45150 | 45050 | 33 |
| 506 | 20250211 | 111100 | 1330324500 | 45050 | 45050 | 45150 | 44950 | 1660 |
| 507 | 20250211 | 111000 | 1255545050 | 45050 | 45050 | 45050 | 45000 | 48 |
| 508 | 20250211 | 110900 | 1253384900 | 45000 | 45000 | 45050 | 45000 | 35 |
| 509 | 20250211 | 110800 | 1251808750 | 45000 | 45000 | 45050 | 45000 | 147 |
| 510 | 20250211 | 110700 | 1245191650 | 45050 | 45050 | 45050 | 45050 | 2 |
| 511 | 20250211 | 110600 | 1245101550 | 45000 | 45000 | 45050 | 45000 | 33 |
| 512 | 20250211 | 110500 | 1243615250 | 45000 | 45050 | 45050 | 44950 | 20 |
| 513 | 20250211 | 110400 | 1242715000 | 45000 | 45000 | 45000 | 44950 | 262 |
| 514 | 20250211 | 110300 | 1230925200 | 45000 | 45000 | 45000 | 44950 | 119 |
| 515 | 20250211 | 110200 | 1225574200 | 45000 | 44900 | 45000 | 44900 | 308 |
| 516 | 20250211 | 110100 | 1211731150 | 44900 | 44950 | 44950 | 44900 | 126 |
| 517 | 20250211 | 110000 | 1206070450 | 44950 | 44950 | 44950 | 44900 | 34 |
| 518 | 20250211 | 105900 | 1204542500 | 44900 | 44950 | 44950 | 44900 | 102 |
| 519 | 20250211 | 105800 | 1199957900 | 45000 | 44950 | 45000 | 44950 | 340 |
| 520 | 20250211 | 105700 | 1184672550 | 44950 | 44950 | 45000 | 44950 | 15 |
| 521 | 20250211 | 105600 | 1183998100 | 44950 | 44950 | 45000 | 44950 | 63 |
| 522 | 20250211 | 105500 | 1181165300 | 44950 | 44950 | 44950 | 44950 | 38 |
| 523 | 20250211 | 105400 | 1179457200 | 44950 | 44950 | 45000 | 44950 | 387 |
| 524 | 20250211 | 105300 | 1162059050 | 44950 | 44950 | 45000 | 44950 | 26 |
| 525 | 20250211 | 105200 | 1160889300 | 45000 | 45000 | 45000 | 44950 | 14 |
| 526 | 20250211 | 105100 | 1160259450 | 45000 | 44950 | 45050 | 44950 | 132 |
| 527 | 20250211 | 105000 | 1154319950 | 44950 | 45000 | 45000 | 44950 | 51 |
| 528 | 20250211 | 104900 | 1152025150 | 45000 | 45000 | 45050 | 44950 | 153 |
| 529 | 20250211 | 104800 | 1145139650 | 45000 | 44950 | 45000 | 44950 | 33 |
| 530 | 20250211 | 104700 | 1143656100 | 45000 | 44950 | 45000 | 44950 | 72 |
| 531 | 20250211 | 104600 | 1140417250 | 45000 | 45000 | 45000 | 44950 | 35 |
| 532 | 20250211 | 104500 | 1138843200 | 45000 | 45000 | 45000 | 44950 | 91 |
| 533 | 20250211 | 104400 | 1134750650 | 45000 | 45050 | 45050 | 45000 | 37 |
| 534 | 20250211 | 104300 | 1133083900 | 45000 | 45050 | 45050 | 45000 | 85 |
| 535 | 20250211 | 104200 | 1129258850 | 45000 | 45000 | 45050 | 45000 | 19 |
| 536 | 20250211 | 104100 | 1128403650 | 45000 | 45050 | 45050 | 45000 | 89 |
| 537 | 20250211 | 104000 | 1124396300 | 45050 | 45000 | 45050 | 45000 | 201 |
| 538 | 20250211 | 103900 | 1115346950 | 45000 | 45000 | 45050 | 45000 | 112 |
| 539 | 20250211 | 103800 | 1110306700 | 45000 | 45000 | 45000 | 45000 | 23 |
| 540 | 20250211 | 103700 | 1109271700 | 45050 | 45000 | 45050 | 45000 | 275 |
| 541 | 20250211 | 103600 | 1096893950 | 45000 | 45000 | 45050 | 45000 | 55 |
| 542 | 20250211 | 103500 | 1094418700 | 45050 | 45000 | 45050 | 45000 | 13 |
| 543 | 20250211 | 103400 | 1093833600 | 45000 | 45050 | 45050 | 45000 | 77 |
| 544 | 20250211 | 103300 | 1090366500 | 45050 | 45050 | 45100 | 45050 | 131 |
| 545 | 20250211 | 103200 | 1084464000 | 45050 | 45050 | 45100 | 45050 | 62 |
| 546 | 20250211 | 103100 | 1081670850 | 45100 | 45050 | 45100 | 45050 | 8 |
| 547 | 20250211 | 103000 | 1081310200 | 45050 | 45000 | 45050 | 45000 | 203 |
| 548 | 20250211 | 102900 | 1072167150 | 45000 | 45050 | 45050 | 45000 | 10 |
| 549 | 20250211 | 102800 | 1071716950 | 45050 | 45050 | 45100 | 45050 | 50 |
| 550 | 20250211 | 102700 | 1069464400 | 45050 | 45100 | 45100 | 45050 | 105 |
| 551 | 20250211 | 102600 | 1064730300 | 45050 | 45050 | 45050 | 45050 | 6 |
| 552 | 20250211 | 102500 | 1064460000 | 45050 | 45100 | 45100 | 45000 | 86 |
| 553 | 20250211 | 102400 | 1060586150 | 45000 | 45050 | 45100 | 44950 | 1215 |
| 554 | 20250211 | 102300 | 1005910800 | 45000 | 45000 | 45050 | 45000 | 57 |
| 555 | 20250211 | 102200 | 1003345550 | 45000 | 45050 | 45050 | 45000 | 37 |
| 556 | 20250211 | 102100 | 1001679950 | 45050 | 45050 | 45100 | 45050 | 446 |
| 557 | 20250211 | 102000 | 981585200 | 45100 | 45100 | 45100 | 45050 | 74 |
| 558 | 20250211 | 101900 | 978247950 | 45100 | 45050 | 45100 | 45050 | 53 |
| 559 | 20250211 | 101800 | 975858750 | 45050 | 45100 | 45100 | 45050 | 76 |
| 560 | 20250211 | 101700 | 972434850 | 45100 | 45000 | 45100 | 45000 | 34 |
| 561 | 20250211 | 101600 | 970902300 | 45050 | 45050 | 45100 | 45050 | 89 |
| 562 | 20250211 | 101500 | 966892600 | 45050 | 45100 | 45100 | 45000 | 21 |
| 563 | 20250211 | 101400 | 965946700 | 45100 | 45050 | 45100 | 45050 | 103 |
| 564 | 20250211 | 101300 | 961306250 | 45050 | 45100 | 45100 | 45050 | 509 |
| 565 | 20250211 | 101200 | 938364550 | 45100 | 45150 | 45150 | 45100 | 77 |
| 566 | 20250211 | 101100 | 934889700 | 45150 | 45100 | 45150 | 45100 | 167 |
| 567 | 20250211 | 101000 | 927349750 | 45150 | 45150 | 45150 | 45100 | 90 |
| 568 | 20250211 | 100900 | 923286650 | 45200 | 45150 | 45200 | 45150 | 18 |
| 569 | 20250211 | 100800 | 922473300 | 45150 | 45200 | 45200 | 45150 | 20 |
| 570 | 20250211 | 100700 | 921569650 | 45200 | 45150 | 45200 | 45150 | 357 |
| 571 | 20250211 | 100600 | 905434050 | 45150 | 45200 | 45200 | 45100 | 162 |
| 572 | 20250211 | 100500 | 898122350 | 45150 | 45150 | 45200 | 45150 | 23 |
| 573 | 20250211 | 100400 | 897083850 | 45150 | 45200 | 45200 | 45150 | 65 |
| 574 | 20250211 | 100300 | 894148300 | 45150 | 45200 | 45200 | 45150 | 206 |
| 575 | 20250211 | 100200 | 884840750 | 45250 | 45300 | 45350 | 45250 | 174 |
| 576 | 20250211 | 100100 | 876966000 | 45400 | 45300 | 45400 | 45250 | 26 |
| 577 | 20250211 | 100000 | 875788100 | 45350 | 45350 | 45400 | 45300 | 97 |
| 578 | 20250211 | 095900 | 871390100 | 45400 | 45400 | 45400 | 45350 | 139 |
| 579 | 20250211 | 095800 | 865080650 | 45400 | 45400 | 45400 | 45400 | 19 |
| 580 | 20250211 | 095700 | 864218050 | 45350 | 45400 | 45400 | 45350 | 10 |
| 581 | 20250211 | 095600 | 863764300 | 45400 | 45350 | 45400 | 45350 | 57 |
| 582 | 20250211 | 095500 | 861177300 | 45350 | 45350 | 45400 | 45350 | 147 |
| 583 | 20250211 | 095400 | 854509800 | 45350 | 45300 | 45400 | 45300 | 21 |
| 584 | 20250211 | 095300 | 853558000 | 45350 | 45350 | 45350 | 45350 | 89 |
| 585 | 20250211 | 095200 | 849521850 | 45350 | 45350 | 45350 | 45300 | 59 |
| 586 | 20250211 | 095100 | 846846650 | 45350 | 45350 | 45350 | 45300 | 127 |
| 587 | 20250211 | 095000 | 841088700 | 45300 | 45350 | 45400 | 45300 | 109 |
| 588 | 20250211 | 094900 | 836142850 | 45350 | 45400 | 45400 | 45300 | 278 |
| 589 | 20250211 | 094800 | 823534550 | 45400 | 45400 | 45450 | 45400 | 25 |
| 590 | 20250211 | 094700 | 822399050 | 45350 | 45350 | 45400 | 45350 | 345 |
| 591 | 20250211 | 094600 | 806738200 | 45300 | 45300 | 45350 | 45250 | 569 |
| 592 | 20250211 | 094500 | 780943450 | 45250 | 45300 | 45350 | 45250 | 297 |
| 593 | 20250211 | 094400 | 767490600 | 45300 | 45300 | 45350 | 45250 | 26 |
| 594 | 20250211 | 094300 | 766312900 | 45250 | 45300 | 45350 | 45250 | 60 |
| 595 | 20250211 | 094200 | 763594100 | 45250 | 45400 | 45400 | 45250 | 295 |
| 596 | 20250211 | 094100 | 750224950 | 45400 | 45400 | 45400 | 45350 | 52 |
| 597 | 20250211 | 094000 | 747866450 | 45350 | 45350 | 45350 | 45300 | 322 |
| 598 | 20250211 | 093900 | 733272450 | 45400 | 45300 | 45400 | 45300 | 257 |
| 599 | 20250211 | 093800 | 721610300 | 45250 | 45400 | 45450 | 45250 | 449 |
| 600 | 20250211 | 093700 | 701252650 | 45400 | 45400 | 45400 | 45400 | 28 |
| 601 | 20250211 | 093600 | 699981450 | 45400 | 45500 | 45500 | 45350 | 106 |
| 602 | 20250211 | 093500 | 695168850 | 45350 | 45450 | 45500 | 45300 | 931 |
| 603 | 20250211 | 093400 | 652836500 | 45400 | 45350 | 45450 | 45300 | 153 |
| 604 | 20250211 | 093300 | 645895100 | 45400 | 45350 | 45400 | 45350 | 100 |
| 605 | 20250211 | 093200 | 641357350 | 45350 | 45400 | 45500 | 45350 | 864 |
| 606 | 20250211 | 093100 | 602165850 | 45500 | 45400 | 45500 | 45400 | 487 |
| 607 | 20250211 | 093000 | 580035650 | 45400 | 45450 | 45450 | 45400 | 868 |
| 608 | 20250211 | 092900 | 540626800 | 45500 | 45500 | 45500 | 45450 | 7 |
| 609 | 20250211 | 092800 | 540308450 | 45400 | 45450 | 45500 | 45400 | 134 |
| 610 | 20250211 | 092700 | 534218350 | 45450 | 45450 | 45500 | 45450 | 1350 |
| 611 | 20250211 | 092600 | 472860600 | 45450 | 45400 | 45450 | 45300 | 964 |
| 612 | 20250211 | 092500 | 429077700 | 45350 | 45250 | 45350 | 45250 | 1094 |
| 613 | 20250211 | 092400 | 379509650 | 45250 | 45250 | 45300 | 45250 | 386 |
| 614 | 20250211 | 092300 | 362043100 | 45200 | 45250 | 45250 | 45200 | 85 |
| 615 | 20250211 | 092200 | 358200850 | 45250 | 45200 | 45250 | 45200 | 90 |
| 616 | 20250211 | 092100 | 354128550 | 45200 | 45200 | 45200 | 45200 | 80 |
| 617 | 20250211 | 092000 | 350512550 | 45150 | 45200 | 45200 | 45150 | 177 |
| 618 | 20250211 | 091900 | 342512300 | 45150 | 45150 | 45150 | 45050 | 1090 |
| 619 | 20250211 | 091800 | 293349500 | 45200 | 45200 | 45250 | 45200 | 318 |
| 620 | 20250211 | 091700 | 278971600 | 45150 | 45150 | 45150 | 45150 | 3 |
| 621 | 20250211 | 091600 | 278836150 | 45200 | 45250 | 45250 | 45200 | 36 |
| 622 | 20250211 | 091500 | 277207400 | 45250 | 45300 | 45300 | 45200 | 303 |
| 623 | 20250211 | 091400 | 263504900 | 45300 | 45200 | 45300 | 45200 | 454 |
| 624 | 20250211 | 091300 | 242954100 | 45200 | 45250 | 45250 | 45200 | 84 |
| 625 | 20250211 | 091200 | 239155800 | 45200 | 45300 | 45300 | 45200 | 177 |
| 626 | 20250211 | 091100 | 231141200 | 45350 | 45150 | 45350 | 45150 | 1476 |
| 627 | 20250211 | 091000 | 164379000 | 45150 | 45200 | 45200 | 45150 | 156 |
| 628 | 20250211 | 090900 | 157335550 | 45200 | 45100 | 45200 | 45100 | 412 |
| 629 | 20250211 | 090800 | 138722100 | 45150 | 45150 | 45150 | 45100 | 261 |
| 630 | 20250211 | 090700 | 126943000 | 45150 | 45150 | 45200 | 45150 | 158 |
| 631 | 20250211 | 090600 | 119803600 | 45150 | 45200 | 45200 | 45100 | 142 |
| 632 | 20250211 | 090500 | 113392850 | 45100 | 45150 | 45200 | 45100 | 69 |
| 633 | 20250211 | 090400 | 110278550 | 45100 | 45100 | 45150 | 45100 | 16 |
| 634 | 20250211 | 090300 | 109556900 | 45000 | 45000 | 45100 | 44950 | 135 |
| 635 | 20250211 | 090200 | 103484650 | 45050 | 45000 | 45050 | 45000 | 605 |
| 636 | 20250211 | 090100 | 76252150 | 45000 | 44850 | 45000 | 44750 | 870 |
| 637 | 20250211 | 090000 | 37293650 | 44850 | 44900 | 44900 | 44850 | 831 |