31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 183400 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 11012 |
| 3 | 20250211 | 183300 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20250211 | 183200 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20250211 | 183100 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20250211 | 183000 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20250211 | 182900 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20250211 | 182800 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20250211 | 182700 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20250211 | 182600 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20250211 | 182500 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20250211 | 182400 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20250211 | 182300 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20250211 | 182200 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20250211 | 182100 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20250211 | 182000 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20250211 | 181900 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20250211 | 181800 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20250211 | 181700 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20250211 | 181600 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20250211 | 181500 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20250211 | 181400 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20250211 | 181300 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20250211 | 181200 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20250211 | 181100 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20250211 | 181000 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20250211 | 180900 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20250211 | 180800 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20250211 | 180700 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20250211 | 180600 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20250211 | 180500 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20250211 | 180400 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 11012 |
| 33 | 20250211 | 180300 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20250211 | 180200 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20250211 | 180100 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20250211 | 180000 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20250211 | 175900 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20250211 | 175800 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20250211 | 175700 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20250211 | 175600 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20250211 | 175500 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20250211 | 175400 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20250211 | 175300 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20250211 | 175200 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20250211 | 175100 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20250211 | 175000 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20250211 | 174900 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20250211 | 174800 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20250211 | 174700 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20250211 | 174600 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20250211 | 174500 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20250211 | 174400 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20250211 | 174300 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20250211 | 174200 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20250211 | 174100 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20250211 | 174000 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20250211 | 173900 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20250211 | 173800 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20250211 | 173700 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20250211 | 173600 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20250211 | 173500 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20250211 | 173400 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 11012 |
| 63 | 20250211 | 173300 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20250211 | 173200 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20250211 | 173100 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20250211 | 173000 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20250211 | 172900 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20250211 | 172800 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20250211 | 172700 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20250211 | 172600 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20250211 | 172500 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20250211 | 172400 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20250211 | 172300 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20250211 | 172200 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20250211 | 172100 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20250211 | 172000 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20250211 | 171900 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20250211 | 171800 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20250211 | 171700 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20250211 | 171600 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20250211 | 171500 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20250211 | 171400 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20250211 | 171300 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20250211 | 171200 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20250211 | 171100 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20250211 | 171000 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20250211 | 170900 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20250211 | 170800 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20250211 | 170700 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20250211 | 170600 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20250211 | 170500 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20250211 | 170400 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 11012 |
| 93 | 20250211 | 170300 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20250211 | 170200 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20250211 | 170100 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20250211 | 170000 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20250211 | 165900 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20250211 | 165800 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20250211 | 165700 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20250211 | 165600 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20250211 | 165500 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20250211 | 165400 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20250211 | 165300 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20250211 | 165200 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20250211 | 165100 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20250211 | 165000 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20250211 | 164900 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20250211 | 164800 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20250211 | 164700 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20250211 | 164600 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20250211 | 164500 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20250211 | 164400 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20250211 | 164300 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20250211 | 164200 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20250211 | 164100 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20250211 | 164000 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20250211 | 163900 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20250211 | 163800 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20250211 | 163700 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20250211 | 163600 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20250211 | 163500 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20250211 | 163400 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 11012 |
| 123 | 20250211 | 163300 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20250211 | 163200 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20250211 | 163100 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20250211 | 163000 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20250211 | 162900 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20250211 | 162800 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20250211 | 162700 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20250211 | 162600 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20250211 | 162500 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20250211 | 162400 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20250211 | 162300 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20250211 | 162200 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20250211 | 162100 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20250211 | 162000 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20250211 | 161900 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20250211 | 161800 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20250211 | 161700 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20250211 | 161600 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20250211 | 161500 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20250211 | 161400 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20250211 | 161300 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20250211 | 161200 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20250211 | 161100 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20250211 | 161000 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20250211 | 160900 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20250211 | 160800 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20250211 | 160700 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20250211 | 160600 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20250211 | 160500 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20250211 | 160400 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 11012 |
| 153 | 20250211 | 160300 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20250211 | 160200 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20250211 | 160100 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20250211 | 160000 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20250211 | 155900 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20250211 | 155800 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20250211 | 155700 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20250211 | 155600 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20250211 | 155500 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20250211 | 155400 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20250211 | 155300 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20250211 | 155200 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20250211 | 155100 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20250211 | 155000 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20250211 | 154900 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20250211 | 154800 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20250211 | 154700 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20250211 | 154600 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20250211 | 154500 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20250211 | 154400 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20250211 | 154300 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20250211 | 154200 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20250211 | 154100 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20250211 | 154000 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20250211 | 153900 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20250211 | 153800 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20250211 | 153700 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20250211 | 153600 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20250211 | 153500 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20250211 | 153400 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 11012 |
| 183 | 20250211 | 153300 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20250211 | 153200 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20250211 | 153100 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20250211 | 153000 | 5676658050 | 24000 | 24000 | 24000 | 24000 | 11012 |
| 187 | 20250211 | 152900 | 5412370050 | 23950 | 23950 | 23950 | 23950 | 0 |
| 188 | 20250211 | 152800 | 5412370050 | 23950 | 23950 | 23950 | 23950 | 0 |
| 189 | 20250211 | 152700 | 5412370050 | 23950 | 23950 | 23950 | 23950 | 0 |
| 190 | 20250211 | 152600 | 5412370050 | 23950 | 23950 | 23950 | 23950 | 0 |
| 191 | 20250211 | 152500 | 5412370050 | 23950 | 23950 | 23950 | 23950 | 0 |
| 192 | 20250211 | 152400 | 5412370050 | 23950 | 23950 | 23950 | 23950 | 0 |
| 193 | 20250211 | 152300 | 5412370050 | 23950 | 23950 | 23950 | 23950 | 0 |
| 194 | 20250211 | 152200 | 5412370050 | 23950 | 23950 | 23950 | 23950 | 0 |
| 195 | 20250211 | 152100 | 5412370050 | 23950 | 23950 | 23950 | 23950 | 0 |
| 196 | 20250211 | 152000 | 5412370050 | 23950 | 23950 | 23950 | 23950 | 0 |
| 197 | 20250211 | 151900 | 5412370050 | 23950 | 24000 | 24000 | 23900 | 730 |
| 198 | 20250211 | 151800 | 5394895300 | 23900 | 23950 | 23950 | 23900 | 257 |
| 199 | 20250211 | 151700 | 5388749300 | 23900 | 24000 | 24000 | 23900 | 994 |
| 200 | 20250211 | 151600 | 5364949750 | 23950 | 23950 | 24000 | 23950 | 357 |
| 201 | 20250211 | 151500 | 5356399200 | 23950 | 23950 | 24000 | 23950 | 766 |
| 202 | 20250211 | 151400 | 5338028500 | 23950 | 23950 | 24000 | 23950 | 729 |
| 203 | 20250211 | 151300 | 5320568650 | 23950 | 23950 | 24000 | 23900 | 1546 |
| 204 | 20250211 | 151200 | 5283559050 | 23950 | 23950 | 24000 | 23950 | 366 |
| 205 | 20250211 | 151100 | 5274793300 | 23950 | 23950 | 24000 | 23950 | 384 |
| 206 | 20250211 | 151000 | 5265596300 | 24000 | 23950 | 24000 | 23950 | 26 |
| 207 | 20250211 | 150900 | 5264973250 | 23950 | 24000 | 24000 | 23950 | 283 |
| 208 | 20250211 | 150800 | 5258194700 | 23950 | 23950 | 24000 | 23950 | 9897 |
| 209 | 20250211 | 150700 | 5020667350 | 23950 | 23900 | 24000 | 23900 | 7364 |
| 210 | 20250211 | 150600 | 4844317100 | 23900 | 23900 | 23900 | 23900 | 2088 |
| 211 | 20250211 | 150500 | 4794413900 | 23900 | 23900 | 23950 | 23900 | 321 |
| 212 | 20250211 | 150400 | 4786741850 | 23900 | 23900 | 23950 | 23900 | 125 |
| 213 | 20250211 | 150300 | 4783754000 | 23900 | 23900 | 23950 | 23900 | 2606 |
| 214 | 20250211 | 150200 | 4721470550 | 23900 | 23900 | 23950 | 23900 | 90 |
| 215 | 20250211 | 150100 | 4719319250 | 23900 | 23850 | 23950 | 23850 | 342 |
| 216 | 20250211 | 150000 | 4711145150 | 23900 | 23850 | 23900 | 23850 | 346 |
| 217 | 20250211 | 145900 | 4702881100 | 23950 | 23950 | 23950 | 23850 | 466 |
| 218 | 20250211 | 145800 | 4691742300 | 23950 | 23900 | 23950 | 23900 | 330 |
| 219 | 20250211 | 145700 | 4683853900 | 23900 | 23900 | 23950 | 23900 | 2547 |
| 220 | 20250211 | 145600 | 4622976600 | 23950 | 23850 | 23950 | 23850 | 407 |
| 221 | 20250211 | 145500 | 4613265600 | 23900 | 23950 | 23950 | 23850 | 386 |
| 222 | 20250211 | 145400 | 4604043050 | 23850 | 23900 | 23900 | 23850 | 543 |
| 223 | 20250211 | 145300 | 4591083950 | 23900 | 23900 | 23950 | 23850 | 274 |
| 224 | 20250211 | 145200 | 4584537550 | 23850 | 23900 | 23950 | 23850 | 618 |
| 225 | 20250211 | 145100 | 4569783750 | 23850 | 23900 | 23900 | 23850 | 1139 |
| 226 | 20250211 | 145000 | 4542562400 | 23900 | 23900 | 23950 | 23900 | 360 |
| 227 | 20250211 | 144900 | 4533958050 | 23900 | 23900 | 23950 | 23900 | 4121 |
| 228 | 20250211 | 144800 | 4435465750 | 23900 | 23900 | 23900 | 23900 | 460 |
| 229 | 20250211 | 144700 | 4424471750 | 23900 | 23900 | 23950 | 23900 | 300 |
| 230 | 20250211 | 144600 | 4417301500 | 23900 | 23900 | 23950 | 23900 | 555 |
| 231 | 20250211 | 144500 | 4404036550 | 23900 | 23900 | 23900 | 23900 | 94 |
| 232 | 20250211 | 144400 | 4401789950 | 23900 | 23900 | 23950 | 23900 | 548 |
| 233 | 20250211 | 144300 | 4388686900 | 23900 | 23900 | 23950 | 23900 | 86 |
| 234 | 20250211 | 144200 | 4386631050 | 23900 | 23900 | 23900 | 23900 | 344 |
| 235 | 20250211 | 144100 | 4378409450 | 23900 | 23950 | 23950 | 23900 | 428 |
| 236 | 20250211 | 144000 | 4368179000 | 23900 | 23900 | 23950 | 23900 | 73 |
| 237 | 20250211 | 143900 | 4366433950 | 23950 | 23900 | 23950 | 23900 | 377 |
| 238 | 20250211 | 143800 | 4357422950 | 23900 | 23900 | 23950 | 23900 | 119 |
| 239 | 20250211 | 143700 | 4354578750 | 23950 | 23900 | 23950 | 23900 | 414 |
| 240 | 20250211 | 143600 | 4344683600 | 23950 | 23900 | 23950 | 23850 | 3750 |
| 241 | 20250211 | 143500 | 4255219200 | 23900 | 23900 | 23950 | 23900 | 309 |
| 242 | 20250211 | 143400 | 4247834000 | 23900 | 23900 | 23950 | 23900 | 88 |
| 243 | 20250211 | 143300 | 4245729450 | 23900 | 23900 | 23950 | 23900 | 322 |
| 244 | 20250211 | 143200 | 4238033550 | 23900 | 23900 | 23950 | 23900 | 469 |
| 245 | 20250211 | 143100 | 4226824400 | 23900 | 23900 | 23950 | 23900 | 339 |
| 246 | 20250211 | 143000 | 4218721700 | 23900 | 23950 | 23950 | 23900 | 38 |
| 247 | 20250211 | 142900 | 4217813200 | 23950 | 23900 | 23950 | 23900 | 278 |
| 248 | 20250211 | 142800 | 4211168850 | 23900 | 23900 | 23950 | 23900 | 204 |
| 249 | 20250211 | 142700 | 4206292750 | 23900 | 23850 | 23950 | 23850 | 3731 |
| 250 | 20250211 | 142600 | 4117125400 | 23850 | 23850 | 23900 | 23850 | 79 |
| 251 | 20250211 | 142500 | 4115241150 | 23850 | 23850 | 23900 | 23850 | 273 |
| 252 | 20250211 | 142400 | 4108729500 | 23850 | 23850 | 23900 | 23850 | 576 |
| 253 | 20250211 | 142300 | 4094983300 | 23850 | 23850 | 23900 | 23850 | 273 |
| 254 | 20250211 | 142200 | 4088472150 | 23900 | 23850 | 23900 | 23850 | 639 |
| 255 | 20250211 | 142100 | 4073223050 | 23850 | 23850 | 23900 | 23850 | 223 |
| 256 | 20250211 | 142000 | 4067904400 | 23850 | 23900 | 23900 | 23850 | 322 |
| 257 | 20250211 | 141900 | 4060224200 | 23850 | 23850 | 23900 | 23850 | 218 |
| 258 | 20250211 | 141800 | 4055024300 | 23850 | 23850 | 23900 | 23850 | 567 |
| 259 | 20250211 | 141700 | 4041487950 | 23850 | 23900 | 23900 | 23850 | 124 |
| 260 | 20250211 | 141600 | 4038530500 | 23900 | 23850 | 23900 | 23850 | 467 |
| 261 | 20250211 | 141500 | 4027384200 | 23900 | 23850 | 23900 | 23850 | 114 |
| 262 | 20250211 | 141400 | 4024664750 | 23850 | 23850 | 23850 | 23850 | 278 |
| 263 | 20250211 | 141300 | 4018034450 | 23850 | 23850 | 23900 | 23850 | 110 |
| 264 | 20250211 | 141200 | 4015408300 | 23900 | 23900 | 23900 | 23850 | 324 |
| 265 | 20250211 | 141100 | 4007679200 | 23850 | 23850 | 23900 | 23850 | 36 |
| 266 | 20250211 | 141000 | 4006820350 | 23850 | 23850 | 23900 | 23850 | 402 |
| 267 | 20250211 | 140900 | 3997227650 | 23900 | 23900 | 23950 | 23850 | 983 |
| 268 | 20250211 | 140800 | 3973733800 | 23900 | 23900 | 23950 | 23900 | 409 |
| 269 | 20250211 | 140700 | 3963956650 | 23900 | 23900 | 23950 | 23900 | 575 |
| 270 | 20250211 | 140600 | 3950211800 | 23900 | 23950 | 23950 | 23900 | 344 |
| 271 | 20250211 | 140500 | 3941987600 | 23900 | 23900 | 23950 | 23900 | 480 |
| 272 | 20250211 | 140400 | 3930509100 | 23900 | 23900 | 23950 | 23900 | 54 |
| 273 | 20250211 | 140300 | 3929218250 | 23900 | 23900 | 23950 | 23900 | 463 |
| 274 | 20250211 | 140200 | 3918148300 | 23900 | 23900 | 23950 | 23900 | 45 |
| 275 | 20250211 | 140100 | 3917072750 | 23900 | 23900 | 23950 | 23900 | 298 |
| 276 | 20250211 | 140000 | 3909949350 | 23900 | 23950 | 23950 | 23900 | 134 |
| 277 | 20250211 | 135900 | 3906746000 | 23900 | 23900 | 23950 | 23900 | 331 |
| 278 | 20250211 | 135800 | 3898833050 | 23900 | 23950 | 23950 | 23900 | 91 |
| 279 | 20250211 | 135700 | 3896657800 | 23950 | 23900 | 23950 | 23900 | 431 |
| 280 | 20250211 | 135600 | 3886354050 | 23950 | 23900 | 23950 | 23900 | 75 |
| 281 | 20250211 | 135500 | 3884561350 | 23900 | 23900 | 23950 | 23900 | 474 |
| 282 | 20250211 | 135400 | 3873231650 | 23950 | 23900 | 23950 | 23900 | 174 |
| 283 | 20250211 | 135300 | 3869068450 | 23900 | 23900 | 23950 | 23900 | 289 |
| 284 | 20250211 | 135200 | 3862161250 | 23900 | 23900 | 23950 | 23900 | 364 |
| 285 | 20250211 | 135100 | 3853459250 | 23900 | 23900 | 23950 | 23900 | 50 |
| 286 | 20250211 | 135000 | 3852263950 | 23950 | 23900 | 23950 | 23900 | 318 |
| 287 | 20250211 | 134900 | 3844663500 | 23900 | 23900 | 23950 | 23900 | 66 |
| 288 | 20250211 | 134800 | 3843085750 | 23900 | 23900 | 23950 | 23900 | 357 |
| 289 | 20250211 | 134700 | 3834552000 | 23900 | 23950 | 23950 | 23900 | 290 |
| 290 | 20250211 | 134600 | 3827613750 | 23950 | 23850 | 23950 | 23850 | 5429 |
| 291 | 20250211 | 134500 | 3697991250 | 23850 | 23800 | 23850 | 23800 | 176 |
| 292 | 20250211 | 134400 | 3693795450 | 23800 | 23800 | 23850 | 23800 | 354 |
| 293 | 20250211 | 134300 | 3685370100 | 23800 | 23800 | 23850 | 23800 | 77 |
| 294 | 20250211 | 134200 | 3683536750 | 23850 | 23800 | 23850 | 23800 | 404 |
| 295 | 20250211 | 134100 | 3673916250 | 23800 | 23800 | 23850 | 23800 | 79 |
| 296 | 20250211 | 134000 | 3672035950 | 23800 | 23850 | 23850 | 23800 | 261 |
| 297 | 20250211 | 133900 | 3665823950 | 23850 | 23850 | 23850 | 23800 | 363 |
| 298 | 20250211 | 133800 | 3657172950 | 23800 | 23800 | 23850 | 23800 | 381 |
| 299 | 20250211 | 133700 | 3648104700 | 23800 | 23850 | 23850 | 23800 | 364 |
| 300 | 20250211 | 133600 | 3639427450 | 23850 | 23850 | 23900 | 23850 | 652 |
| 301 | 20250211 | 133500 | 3623876450 | 23850 | 23850 | 23900 | 23850 | 360 |
| 302 | 20250211 | 133400 | 3615289950 | 23850 | 23850 | 23900 | 23850 | 80 |
| 303 | 20250211 | 133300 | 3613381750 | 23850 | 23850 | 23900 | 23850 | 292 |
| 304 | 20250211 | 133200 | 3606416950 | 23850 | 23850 | 23900 | 23850 | 32 |
| 305 | 20250211 | 133100 | 3605653600 | 23850 | 23850 | 23850 | 23850 | 488 |
| 306 | 20250211 | 133000 | 3594014800 | 23850 | 23850 | 23900 | 23850 | 30 |
| 307 | 20250211 | 132900 | 3593298600 | 23850 | 23850 | 23900 | 23850 | 315 |
| 308 | 20250211 | 132800 | 3585785750 | 23850 | 23850 | 23900 | 23850 | 46 |
| 309 | 20250211 | 132700 | 3584688500 | 23850 | 23850 | 23900 | 23850 | 334 |
| 310 | 20250211 | 132600 | 3576722000 | 23850 | 23850 | 23900 | 23850 | 61 |
| 311 | 20250211 | 132500 | 3575266950 | 23850 | 23850 | 23900 | 23850 | 285 |
| 312 | 20250211 | 132400 | 3568469650 | 23900 | 23850 | 23900 | 23850 | 450 |
| 313 | 20250211 | 132300 | 3557716850 | 23850 | 23850 | 23900 | 23850 | 270 |
| 314 | 20250211 | 132200 | 3551277300 | 23900 | 23850 | 23900 | 23850 | 17 |
| 315 | 20250211 | 132100 | 3550871700 | 23900 | 23850 | 23900 | 23850 | 402 |
| 316 | 20250211 | 132000 | 3541278950 | 23900 | 23850 | 23900 | 23850 | 400 |
| 317 | 20250211 | 131900 | 3531731500 | 23850 | 23850 | 23850 | 23850 | 26 |
| 318 | 20250211 | 131800 | 3531111400 | 23850 | 23900 | 23900 | 23800 | 355 |
| 319 | 20250211 | 131700 | 3522649350 | 23850 | 23850 | 23900 | 23800 | 5846 |
| 320 | 20250211 | 131600 | 3383174050 | 23850 | 23850 | 23850 | 23800 | 362 |
| 321 | 20250211 | 131500 | 3374556750 | 23800 | 23850 | 23850 | 23800 | 623 |
| 322 | 20250211 | 131400 | 3359701800 | 23850 | 23800 | 23850 | 23800 | 447 |
| 323 | 20250211 | 131300 | 3349057450 | 23800 | 23800 | 23850 | 23800 | 118 |
| 324 | 20250211 | 131200 | 3346248500 | 23800 | 23800 | 23850 | 23800 | 508 |
| 325 | 20250211 | 131100 | 3334149400 | 23850 | 23800 | 23850 | 23800 | 171 |
| 326 | 20250211 | 131000 | 3330079300 | 23850 | 23800 | 23850 | 23800 | 414 |
| 327 | 20250211 | 130900 | 3320221050 | 23800 | 23800 | 23850 | 23800 | 53 |
| 328 | 20250211 | 130800 | 3318959400 | 23800 | 23800 | 23850 | 23800 | 568 |
| 329 | 20250211 | 130700 | 3305434600 | 23800 | 23850 | 23850 | 23800 | 177 |
| 330 | 20250211 | 130600 | 3301221200 | 23800 | 23800 | 23850 | 23800 | 604 |
| 331 | 20250211 | 130500 | 3286839700 | 23800 | 23850 | 23850 | 23800 | 118 |
| 332 | 20250211 | 130400 | 3284030950 | 23850 | 23800 | 23850 | 23800 | 427 |
| 333 | 20250211 | 130300 | 3273862050 | 23800 | 23800 | 23850 | 23800 | 443 |
| 334 | 20250211 | 130200 | 3263312000 | 23800 | 23800 | 23850 | 23800 | 438 |
| 335 | 20250211 | 130100 | 3252882350 | 23800 | 23800 | 23800 | 23750 | 506 |
| 336 | 20250211 | 130000 | 3240852500 | 23850 | 23800 | 23850 | 23800 | 154 |
| 337 | 20250211 | 125900 | 3237186850 | 23850 | 23850 | 23850 | 23750 | 382 |
| 338 | 20250211 | 125800 | 3228101650 | 23800 | 23800 | 23850 | 23750 | 646 |
| 339 | 20250211 | 125700 | 3212722650 | 23800 | 23850 | 23850 | 23750 | 446 |
| 340 | 20250211 | 125600 | 3202115300 | 23850 | 23800 | 23850 | 23750 | 123 |
| 341 | 20250211 | 125500 | 3199191900 | 23800 | 23750 | 23850 | 23750 | 322 |
| 342 | 20250211 | 125400 | 3191529600 | 23750 | 23800 | 23850 | 23750 | 114 |
| 343 | 20250211 | 125300 | 3188818450 | 23850 | 23850 | 23850 | 23750 | 615 |
| 344 | 20250211 | 125200 | 3174180500 | 23800 | 23800 | 23850 | 23800 | 69 |
| 345 | 20250211 | 125100 | 3172538200 | 23800 | 23800 | 23850 | 23800 | 359 |
| 346 | 20250211 | 125000 | 3163991900 | 23850 | 23800 | 23850 | 23800 | 98 |
| 347 | 20250211 | 124900 | 3161658850 | 23800 | 23850 | 23850 | 23800 | 340 |
| 348 | 20250211 | 124800 | 3153565800 | 23800 | 23800 | 23800 | 23800 | 343 |
| 349 | 20250211 | 124700 | 3145402400 | 23800 | 23800 | 23850 | 23800 | 113 |
| 350 | 20250211 | 124600 | 3142712300 | 23800 | 23800 | 23850 | 23800 | 308 |
| 351 | 20250211 | 124500 | 3135381800 | 23800 | 23800 | 23850 | 23800 | 83 |
| 352 | 20250211 | 124400 | 3133406300 | 23800 | 23800 | 23850 | 23800 | 528 |
| 353 | 20250211 | 124300 | 3120838350 | 23800 | 23800 | 23850 | 23800 | 158 |
| 354 | 20250211 | 124200 | 3117077800 | 23800 | 23800 | 23800 | 23800 | 347 |
| 355 | 20250211 | 124100 | 3108819200 | 23800 | 23800 | 23850 | 23800 | 174 |
| 356 | 20250211 | 124000 | 3104676950 | 23800 | 23850 | 23850 | 23800 | 357 |
| 357 | 20250211 | 123900 | 3096179150 | 23800 | 23800 | 23850 | 23800 | 85 |
| 358 | 20250211 | 123800 | 3094156050 | 23850 | 23750 | 23850 | 23750 | 430 |
| 359 | 20250211 | 123700 | 3083915200 | 23750 | 23800 | 23850 | 23750 | 170 |
| 360 | 20250211 | 123600 | 3079866400 | 23850 | 23750 | 23850 | 23750 | 416 |
| 361 | 20250211 | 123500 | 3069976450 | 23750 | 23800 | 23850 | 23750 | 335 |
| 362 | 20250211 | 123400 | 3062001950 | 23750 | 23800 | 23800 | 23750 | 379 |
| 363 | 20250211 | 123300 | 3052996750 | 23800 | 23800 | 23800 | 23750 | 1210 |
| 364 | 20250211 | 123200 | 3024203950 | 23800 | 23800 | 23850 | 23800 | 359 |
| 365 | 20250211 | 123100 | 3015659150 | 23800 | 23800 | 23850 | 23800 | 308 |
| 366 | 20250211 | 123000 | 3008327800 | 23850 | 23800 | 23850 | 23800 | 33 |
| 367 | 20250211 | 122900 | 3007541650 | 23800 | 23800 | 23850 | 23800 | 372 |
| 368 | 20250211 | 122800 | 2998687300 | 23800 | 23800 | 23800 | 23800 | 525 |
| 369 | 20250211 | 122700 | 2986192300 | 23850 | 23800 | 23850 | 23800 | 303 |
| 370 | 20250211 | 122600 | 2978980700 | 23800 | 23850 | 23850 | 23800 | 51 |
| 371 | 20250211 | 122500 | 2977765800 | 23800 | 23800 | 23850 | 23750 | 348 |
| 372 | 20250211 | 122400 | 2969492100 | 23750 | 23800 | 23800 | 23750 | 83 |
| 373 | 20250211 | 122300 | 2967520600 | 23750 | 23750 | 23850 | 23750 | 1309 |
| 374 | 20250211 | 122200 | 2936376300 | 23750 | 23750 | 23800 | 23750 | 134 |
| 375 | 20250211 | 122100 | 2933189250 | 23750 | 23750 | 23800 | 23750 | 474 |
| 376 | 20250211 | 122000 | 2921923950 | 23750 | 23750 | 23800 | 23750 | 28 |
| 377 | 20250211 | 121900 | 2921258400 | 23750 | 23750 | 23800 | 23750 | 534 |
| 378 | 20250211 | 121800 | 2908564100 | 23750 | 23750 | 23800 | 23750 | 57 |
| 379 | 20250211 | 121700 | 2907209800 | 23800 | 23800 | 23800 | 23750 | 502 |
| 380 | 20250211 | 121600 | 2895276950 | 23750 | 23750 | 23800 | 23750 | 471 |
| 381 | 20250211 | 121500 | 2884081850 | 23800 | 23750 | 23800 | 23750 | 6 |
| 382 | 20250211 | 121400 | 2883939200 | 23750 | 23750 | 23800 | 23750 | 525 |
| 383 | 20250211 | 121300 | 2871458850 | 23800 | 23750 | 23800 | 23750 | 39 |
| 384 | 20250211 | 121200 | 2870532050 | 23800 | 23750 | 23800 | 23750 | 282 |
| 385 | 20250211 | 121100 | 2863833600 | 23750 | 23750 | 23850 | 23750 | 1143 |
| 386 | 20250211 | 121000 | 2836633350 | 23800 | 23750 | 23800 | 23750 | 271 |
| 387 | 20250211 | 120900 | 2830196750 | 23750 | 23750 | 23800 | 23750 | 200 |
| 388 | 20250211 | 120800 | 2825439750 | 23750 | 23800 | 23800 | 23750 | 283 |
| 389 | 20250211 | 120700 | 2818717950 | 23800 | 23750 | 23800 | 23750 | 453 |
| 390 | 20250211 | 120600 | 2807939850 | 23750 | 23750 | 23800 | 23750 | 366 |
| 391 | 20250211 | 120500 | 2799247300 | 23800 | 23800 | 23800 | 23750 | 19 |
| 392 | 20250211 | 120400 | 2798795450 | 23750 | 23750 | 23800 | 23750 | 298 |
| 393 | 20250211 | 120300 | 2791717500 | 23800 | 23800 | 23800 | 23750 | 114 |
| 394 | 20250211 | 120200 | 2789008600 | 23750 | 23800 | 23850 | 23750 | 2580 |
| 395 | 20250211 | 120100 | 2727604600 | 23800 | 23850 | 23850 | 23800 | 49 |
| 396 | 20250211 | 120000 | 2726437600 | 23800 | 23850 | 23850 | 23800 | 330 |
| 397 | 20250211 | 115900 | 2718581800 | 23850 | 23750 | 23850 | 23750 | 1580 |
| 398 | 20250211 | 115800 | 2680983450 | 23800 | 23750 | 23800 | 23750 | 539 |
| 399 | 20250211 | 115700 | 2668174650 | 23800 | 23750 | 23800 | 23750 | 506 |
| 400 | 20250211 | 115600 | 2656147400 | 23750 | 23750 | 23750 | 23750 | 116 |
| 401 | 20250211 | 115500 | 2653392400 | 23800 | 23750 | 23800 | 23750 | 486 |
| 402 | 20250211 | 115400 | 2641841950 | 23750 | 23750 | 23800 | 23750 | 80 |
| 403 | 20250211 | 115300 | 2639941500 | 23800 | 23750 | 23800 | 23750 | 696 |
| 404 | 20250211 | 115200 | 2623396000 | 23750 | 23800 | 23800 | 23750 | 344 |
| 405 | 20250211 | 115100 | 2615210900 | 23750 | 23750 | 23800 | 23750 | 454 |
| 406 | 20250211 | 115000 | 2604425850 | 23750 | 23750 | 23800 | 23750 | 183 |
| 407 | 20250211 | 114900 | 2600076550 | 23750 | 23750 | 23800 | 23750 | 431 |
| 408 | 20250211 | 114800 | 2589839700 | 23750 | 23750 | 23800 | 23750 | 82 |
| 409 | 20250211 | 114700 | 2587892000 | 23800 | 23750 | 23800 | 23750 | 598 |
| 410 | 20250211 | 114600 | 2573678350 | 23800 | 23800 | 23800 | 23750 | 153 |
| 411 | 20250211 | 114500 | 2570042600 | 23750 | 23800 | 23800 | 23750 | 1431 |
| 412 | 20250211 | 114400 | 2536002250 | 23800 | 23800 | 23850 | 23800 | 93 |
| 413 | 20250211 | 114300 | 2533788650 | 23800 | 23800 | 23850 | 23800 | 307 |
| 414 | 20250211 | 114200 | 2526481550 | 23800 | 23800 | 23850 | 23800 | 355 |
| 415 | 20250211 | 114100 | 2518031550 | 23800 | 23750 | 23850 | 23750 | 153 |
| 416 | 20250211 | 114000 | 2514390250 | 23800 | 23850 | 23850 | 23750 | 1609 |
| 417 | 20250211 | 113900 | 2476096400 | 23800 | 23800 | 23800 | 23800 | 113 |
| 418 | 20250211 | 113800 | 2473407000 | 23800 | 23800 | 23850 | 23800 | 375 |
| 419 | 20250211 | 113700 | 2464481600 | 23800 | 23800 | 23850 | 23800 | 208 |
| 420 | 20250211 | 113600 | 2459530600 | 23800 | 23800 | 23850 | 23800 | 440 |
| 421 | 20250211 | 113500 | 2449049950 | 23800 | 23800 | 23850 | 23800 | 149 |
| 422 | 20250211 | 113400 | 2445502800 | 23800 | 23800 | 23850 | 23800 | 479 |
| 423 | 20250211 | 113300 | 2434101950 | 23850 | 23800 | 23850 | 23800 | 65 |
| 424 | 20250211 | 113200 | 2432554900 | 23800 | 23800 | 23850 | 23800 | 481 |
| 425 | 20250211 | 113100 | 2421106050 | 23800 | 23800 | 23850 | 23800 | 94 |
| 426 | 20250211 | 113000 | 2418868400 | 23800 | 23800 | 23850 | 23800 | 491 |
| 427 | 20250211 | 112900 | 2407180950 | 23800 | 23800 | 23850 | 23800 | 175 |
| 428 | 20250211 | 112800 | 2403015850 | 23800 | 23800 | 23850 | 23800 | 336 |
| 429 | 20250211 | 112700 | 2395017450 | 23800 | 23800 | 23850 | 23800 | 441 |
| 430 | 20250211 | 112600 | 2384521550 | 23800 | 23800 | 23850 | 23800 | 51 |
| 431 | 20250211 | 112500 | 2383307600 | 23800 | 23850 | 23850 | 23800 | 490 |
| 432 | 20250211 | 112400 | 2371644050 | 23800 | 23800 | 23850 | 23800 | 107 |
| 433 | 20250211 | 112300 | 2369097200 | 23800 | 23800 | 23850 | 23800 | 382 |
| 434 | 20250211 | 112200 | 2360005450 | 23800 | 23800 | 23850 | 23800 | 154 |
| 435 | 20250211 | 112100 | 2356339550 | 23850 | 23800 | 23850 | 23800 | 935 |
| 436 | 20250211 | 112000 | 2334080600 | 23800 | 23800 | 23850 | 23800 | 106 |
| 437 | 20250211 | 111900 | 2331557600 | 23800 | 23850 | 23850 | 23800 | 446 |
| 438 | 20250211 | 111800 | 2320942300 | 23800 | 23800 | 23850 | 23800 | 91 |
| 439 | 20250211 | 111700 | 2318776300 | 23800 | 23800 | 23850 | 23800 | 485 |
| 440 | 20250211 | 111600 | 2307227750 | 23800 | 23850 | 23850 | 23800 | 29 |
| 441 | 20250211 | 111500 | 2306536800 | 23800 | 23800 | 23850 | 23750 | 906 |
| 442 | 20250211 | 111400 | 2284965950 | 23750 | 23750 | 23800 | 23750 | 358 |
| 443 | 20250211 | 111300 | 2276450700 | 23800 | 23750 | 23800 | 23750 | 1931 |
| 444 | 20250211 | 111200 | 2230518350 | 23750 | 23800 | 23800 | 23750 | 133 |
| 445 | 20250211 | 111100 | 2227358900 | 23750 | 23750 | 23800 | 23750 | 584 |
| 446 | 20250211 | 111000 | 2213480900 | 23750 | 23800 | 23800 | 23750 | 511 |
| 447 | 20250211 | 110900 | 2201335650 | 23800 | 23800 | 23800 | 23750 | 113 |
| 448 | 20250211 | 110800 | 2198650950 | 23800 | 23750 | 23800 | 23750 | 592 |
| 449 | 20250211 | 110700 | 2184580750 | 23800 | 23750 | 23800 | 23750 | 79 |
| 450 | 20250211 | 110600 | 2182703050 | 23750 | 23750 | 23800 | 23750 | 499 |
| 451 | 20250211 | 110500 | 2170844850 | 23800 | 23750 | 23800 | 23750 | 939 |
| 452 | 20250211 | 110400 | 2148531250 | 23750 | 23750 | 23800 | 23750 | 409 |
| 453 | 20250211 | 110300 | 2138813750 | 23800 | 23750 | 23800 | 23750 | 199 |
| 454 | 20250211 | 110200 | 2134083150 | 23800 | 23750 | 23800 | 23750 | 288 |
| 455 | 20250211 | 110100 | 2127243050 | 23750 | 23750 | 23800 | 23750 | 151 |
| 456 | 20250211 | 110000 | 2123656700 | 23800 | 23800 | 23850 | 23750 | 1939 |
| 457 | 20250211 | 105900 | 2077522950 | 23800 | 23800 | 23800 | 23800 | 130 |
| 458 | 20250211 | 105800 | 2074428950 | 23800 | 23800 | 23850 | 23800 | 435 |
| 459 | 20250211 | 105700 | 2064071550 | 23800 | 23850 | 23850 | 23800 | 112 |
| 460 | 20250211 | 105600 | 2061402750 | 23850 | 23800 | 23850 | 23800 | 837 |
| 461 | 20250211 | 105500 | 2041476250 | 23750 | 23750 | 23800 | 23750 | 432 |
| 462 | 20250211 | 105400 | 2031209100 | 23750 | 23750 | 23800 | 23750 | 159 |
| 463 | 20250211 | 105300 | 2027431900 | 23800 | 23750 | 23800 | 23750 | 508 |
| 464 | 20250211 | 105200 | 2015360600 | 23800 | 23750 | 23800 | 23750 | 9 |
| 465 | 20250211 | 105100 | 2015146550 | 23750 | 23750 | 23850 | 23750 | 456 |
| 466 | 20250211 | 105000 | 2004303600 | 23750 | 23800 | 23800 | 23750 | 1159 |
| 467 | 20250211 | 104900 | 1976721150 | 23800 | 23750 | 23800 | 23750 | 422 |
| 468 | 20250211 | 104800 | 1966695800 | 23800 | 23800 | 23800 | 23750 | 126 |
| 469 | 20250211 | 104700 | 1963702350 | 23750 | 23800 | 23800 | 23750 | 416 |
| 470 | 20250211 | 104600 | 1953818650 | 23800 | 23750 | 23800 | 23750 | 655 |
| 471 | 20250211 | 104500 | 1938238300 | 23800 | 23800 | 23800 | 23750 | 319 |
| 472 | 20250211 | 104400 | 1930661350 | 23800 | 23750 | 23800 | 23750 | 239 |
| 473 | 20250211 | 104300 | 1924982500 | 23750 | 23800 | 23850 | 23750 | 5220 |
| 474 | 20250211 | 104200 | 1800745450 | 23800 | 23800 | 23850 | 23800 | 207 |
| 475 | 20250211 | 104100 | 1795813900 | 23800 | 23850 | 23850 | 23800 | 593 |
| 476 | 20250211 | 104000 | 1781695750 | 23800 | 23800 | 23850 | 23800 | 76 |
| 477 | 20250211 | 103900 | 1779886800 | 23800 | 23800 | 23850 | 23800 | 616 |
| 478 | 20250211 | 103800 | 1765213750 | 23850 | 23800 | 23850 | 23800 | 345 |
| 479 | 20250211 | 103700 | 1757002150 | 23800 | 23850 | 23850 | 23800 | 211 |
| 480 | 20250211 | 103600 | 1751976150 | 23800 | 23800 | 23850 | 23800 | 293 |
| 481 | 20250211 | 103500 | 1745001750 | 23800 | 23850 | 23850 | 23800 | 111 |
| 482 | 20250211 | 103400 | 1742359700 | 23850 | 23850 | 23850 | 23800 | 405 |
| 483 | 20250211 | 103300 | 1732704450 | 23900 | 23850 | 23900 | 23850 | 217 |
| 484 | 20250211 | 103200 | 1727528300 | 23850 | 23850 | 23900 | 23800 | 824 |
| 485 | 20250211 | 103100 | 1707886650 | 23850 | 23800 | 23850 | 23800 | 66 |
| 486 | 20250211 | 103000 | 1706315700 | 23850 | 23850 | 23850 | 23800 | 1039 |
| 487 | 20250211 | 102900 | 1681551250 | 23800 | 23850 | 23900 | 23800 | 996 |
| 488 | 20250211 | 102800 | 1657797550 | 23850 | 23900 | 23900 | 23850 | 320 |
| 489 | 20250211 | 102700 | 1650163050 | 23900 | 23850 | 23900 | 23850 | 447 |
| 490 | 20250211 | 102600 | 1639488150 | 23850 | 23850 | 23900 | 23850 | 266 |
| 491 | 20250211 | 102500 | 1633144000 | 23850 | 23900 | 23900 | 23850 | 78 |
| 492 | 20250211 | 102400 | 1631283600 | 23850 | 23900 | 23900 | 23850 | 301 |
| 493 | 20250211 | 102300 | 1624102450 | 23850 | 23900 | 23900 | 23850 | 474 |
| 494 | 20250211 | 102200 | 1612777100 | 23850 | 23850 | 23900 | 23850 | 926 |
| 495 | 20250211 | 102100 | 1590687950 | 23850 | 23850 | 23850 | 23800 | 652 |
| 496 | 20250211 | 102000 | 1575151250 | 23800 | 23800 | 23850 | 23800 | 206 |
| 497 | 20250211 | 101900 | 1570245700 | 23850 | 23800 | 23850 | 23800 | 464 |
| 498 | 20250211 | 101800 | 1559195300 | 23800 | 23800 | 23850 | 23800 | 291 |
| 499 | 20250211 | 101700 | 1552260650 | 23800 | 23800 | 23850 | 23800 | 333 |
| 500 | 20250211 | 101600 | 1544334550 | 23850 | 23850 | 23850 | 23800 | 175 |
| 501 | 20250211 | 101500 | 1540165100 | 23800 | 23850 | 23850 | 23800 | 368 |
| 502 | 20250211 | 101400 | 1531404550 | 23850 | 23850 | 23850 | 23800 | 119 |
| 503 | 20250211 | 101300 | 1528566650 | 23850 | 23800 | 23850 | 23800 | 1330 |
| 504 | 20250211 | 101200 | 1496864800 | 23800 | 23800 | 23850 | 23800 | 96 |
| 505 | 20250211 | 101100 | 1494578950 | 23800 | 23850 | 23900 | 23800 | 520 |
| 506 | 20250211 | 101000 | 1482189800 | 23850 | 23850 | 23900 | 23800 | 1038 |
| 507 | 20250211 | 100900 | 1457434500 | 23850 | 23900 | 23900 | 23850 | 309 |
| 508 | 20250211 | 100800 | 1450064600 | 23900 | 23900 | 23900 | 23850 | 26 |
| 509 | 20250211 | 100700 | 1449443450 | 23850 | 23900 | 23900 | 23850 | 360 |
| 510 | 20250211 | 100600 | 1440852100 | 23900 | 23850 | 23900 | 23850 | 685 |
| 511 | 20250211 | 100500 | 1424506650 | 23900 | 23900 | 23900 | 23850 | 98 |
| 512 | 20250211 | 100400 | 1422166900 | 23900 | 23850 | 23900 | 23850 | 250 |
| 513 | 20250211 | 100300 | 1416204300 | 23900 | 23850 | 23900 | 23850 | 11 |
| 514 | 20250211 | 100200 | 1415941450 | 23850 | 23850 | 23900 | 23850 | 381 |
| 515 | 20250211 | 100100 | 1406848750 | 23900 | 23950 | 23950 | 23850 | 150 |
| 516 | 20250211 | 100000 | 1403263000 | 23950 | 23950 | 23950 | 23850 | 433 |
| 517 | 20250211 | 095900 | 1392919150 | 23900 | 23850 | 23900 | 23850 | 312 |
| 518 | 20250211 | 095800 | 1385462950 | 23900 | 23850 | 23900 | 23850 | 1030 |
| 519 | 20250211 | 095700 | 1360858500 | 23850 | 23900 | 23900 | 23850 | 52 |
| 520 | 20250211 | 095600 | 1359615800 | 23900 | 23900 | 23950 | 23900 | 2847 |
| 521 | 20250211 | 095500 | 1291572400 | 23900 | 23950 | 23950 | 23900 | 10 |
| 522 | 20250211 | 095400 | 1291333150 | 23950 | 23950 | 23950 | 23900 | 376 |
| 523 | 20250211 | 095300 | 1282340450 | 23900 | 23900 | 23950 | 23900 | 108 |
| 524 | 20250211 | 095200 | 1279754100 | 23900 | 23950 | 24000 | 23900 | 907 |
| 525 | 20250211 | 095100 | 1258037300 | 23950 | 23900 | 23950 | 23900 | 19 |
| 526 | 20250211 | 095000 | 1257582950 | 23900 | 23950 | 24000 | 23900 | 2527 |
| 527 | 20250211 | 094900 | 1197070350 | 24000 | 23950 | 24000 | 23950 | 299 |
| 528 | 20250211 | 094800 | 1189907350 | 23950 | 23950 | 24000 | 23900 | 1239 |
| 529 | 20250211 | 094700 | 1160223950 | 23950 | 23950 | 23950 | 23900 | 396 |
| 530 | 20250211 | 094600 | 1150753150 | 23950 | 23950 | 23950 | 23900 | 114 |
| 531 | 20250211 | 094500 | 1148023950 | 23950 | 23900 | 23950 | 23900 | 260 |
| 532 | 20250211 | 094400 | 1141809850 | 23900 | 23950 | 23950 | 23900 | 34 |
| 533 | 20250211 | 094300 | 1140995600 | 23950 | 23950 | 23950 | 23900 | 969 |
| 534 | 20250211 | 094200 | 1117832000 | 23900 | 23900 | 23950 | 23900 | 174 |
| 535 | 20250211 | 094100 | 1113666050 | 23900 | 23850 | 23900 | 23850 | 2183 |
| 536 | 20250211 | 094000 | 1061553400 | 23850 | 23850 | 23850 | 23800 | 597 |
| 537 | 20250211 | 093900 | 1047315000 | 23800 | 23800 | 23850 | 23800 | 384 |
| 538 | 20250211 | 093800 | 1038172650 | 23850 | 23900 | 23900 | 23850 | 136 |
| 539 | 20250211 | 093700 | 1034927450 | 23850 | 23900 | 23900 | 23850 | 359 |
| 540 | 20250211 | 093600 | 1026359750 | 23900 | 23800 | 23900 | 23800 | 656 |
| 541 | 20250211 | 093500 | 1010739250 | 23800 | 23850 | 23900 | 23800 | 2563 |
| 542 | 20250211 | 093400 | 949623450 | 23850 | 23750 | 23850 | 23750 | 1814 |
| 543 | 20250211 | 093300 | 906432550 | 23750 | 23800 | 23800 | 23750 | 335 |
| 544 | 20250211 | 093200 | 898462600 | 23750 | 23800 | 23800 | 23750 | 1863 |
| 545 | 20250211 | 093100 | 854210650 | 23800 | 23800 | 23800 | 23750 | 303 |
| 546 | 20250211 | 093000 | 847001500 | 23800 | 23800 | 23800 | 23750 | 320 |
| 547 | 20250211 | 092900 | 839397900 | 23800 | 23800 | 23800 | 23750 | 11 |
| 548 | 20250211 | 092800 | 839136250 | 23750 | 23800 | 23800 | 23750 | 836 |
| 549 | 20250211 | 092700 | 819251850 | 23800 | 23750 | 23800 | 23750 | 190 |
| 550 | 20250211 | 092600 | 814735050 | 23800 | 23800 | 23850 | 23750 | 481 |
| 551 | 20250211 | 092500 | 803295350 | 23850 | 23850 | 23850 | 23750 | 37 |
| 552 | 20250211 | 092400 | 802415500 | 23850 | 23800 | 23850 | 23800 | 593 |
| 553 | 20250211 | 092300 | 788299950 | 23800 | 23800 | 23850 | 23800 | 3331 |
| 554 | 20250211 | 092200 | 708999700 | 23800 | 23850 | 23850 | 23800 | 1807 |
| 555 | 20250211 | 092100 | 665973450 | 23850 | 23850 | 23850 | 23850 | 361 |
| 556 | 20250211 | 092000 | 657363600 | 23850 | 23800 | 23850 | 23800 | 967 |
| 557 | 20250211 | 091900 | 634328250 | 23850 | 23850 | 23850 | 23850 | 747 |
| 558 | 20250211 | 091800 | 616512300 | 23850 | 23800 | 23850 | 23800 | 590 |
| 559 | 20250211 | 091700 | 602456150 | 23850 | 23850 | 23900 | 23800 | 2834 |
| 560 | 20250211 | 091600 | 534843300 | 23900 | 23900 | 23900 | 23850 | 79 |
| 561 | 20250211 | 091500 | 532955300 | 23850 | 23850 | 23900 | 23850 | 502 |
| 562 | 20250211 | 091400 | 520979900 | 23900 | 23900 | 23900 | 23850 | 125 |
| 563 | 20250211 | 091300 | 517995200 | 23900 | 23850 | 23900 | 23850 | 323 |
| 564 | 20250211 | 091200 | 510290300 | 23900 | 23800 | 23900 | 23800 | 148 |
| 565 | 20250211 | 091100 | 506754000 | 23850 | 23850 | 23900 | 23800 | 2350 |
| 566 | 20250211 | 091000 | 450754850 | 23850 | 23850 | 23900 | 23800 | 1548 |
| 567 | 20250211 | 090900 | 413825150 | 23850 | 23900 | 23900 | 23850 | 622 |
| 568 | 20250211 | 090800 | 398985350 | 23850 | 23900 | 23900 | 23850 | 32 |
| 569 | 20250211 | 090700 | 398222050 | 23850 | 23850 | 23900 | 23850 | 1544 |
| 570 | 20250211 | 090600 | 361330700 | 23850 | 23850 | 23900 | 23800 | 3012 |
| 571 | 20250211 | 090500 | 289384350 | 23850 | 23800 | 23900 | 23750 | 3115 |
| 572 | 20250211 | 090400 | 215177150 | 23750 | 23750 | 23750 | 23750 | 5 |
| 573 | 20250211 | 090300 | 215058400 | 23750 | 23800 | 23800 | 23750 | 255 |
| 574 | 20250211 | 090200 | 209001800 | 23750 | 23750 | 23850 | 23750 | 414 |
| 575 | 20250211 | 090100 | 199158300 | 23800 | 23850 | 23850 | 23800 | 524 |
| 576 | 20250211 | 090000 | 186666500 | 23750 | 23700 | 23900 | 23700 | 7847 |