31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 183800 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 13106 |
| 3 | 20250211 | 183700 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20250211 | 183600 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20250211 | 183500 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20250211 | 183400 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20250211 | 183300 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20250211 | 183200 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20250211 | 183100 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20250211 | 183000 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20250211 | 182900 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20250211 | 182800 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20250211 | 182700 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20250211 | 182600 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20250211 | 182500 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20250211 | 182400 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20250211 | 182300 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20250211 | 182200 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20250211 | 182100 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20250211 | 182000 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20250211 | 181900 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20250211 | 181800 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20250211 | 181700 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20250211 | 181600 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20250211 | 181500 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20250211 | 181400 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20250211 | 181300 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20250211 | 181200 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20250211 | 181100 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20250211 | 181000 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20250211 | 180900 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20250211 | 180800 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 13106 |
| 33 | 20250211 | 180700 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20250211 | 180600 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20250211 | 180500 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20250211 | 180400 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20250211 | 180300 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20250211 | 180200 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20250211 | 180100 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20250211 | 180000 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20250211 | 175900 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20250211 | 175800 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20250211 | 175700 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20250211 | 175600 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20250211 | 175500 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20250211 | 175400 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20250211 | 175300 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20250211 | 175200 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20250211 | 175100 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20250211 | 175000 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20250211 | 174900 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20250211 | 174800 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20250211 | 174700 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20250211 | 174600 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20250211 | 174500 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20250211 | 174400 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20250211 | 174300 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20250211 | 174200 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20250211 | 174100 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20250211 | 174000 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20250211 | 173900 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20250211 | 173800 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 13106 |
| 63 | 20250211 | 173700 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20250211 | 173600 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20250211 | 173500 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20250211 | 173400 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20250211 | 173300 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20250211 | 173200 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20250211 | 173100 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20250211 | 173000 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20250211 | 172900 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20250211 | 172800 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20250211 | 172700 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20250211 | 172600 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20250211 | 172500 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20250211 | 172400 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20250211 | 172300 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20250211 | 172200 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20250211 | 172100 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20250211 | 172000 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20250211 | 171900 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20250211 | 171800 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20250211 | 171700 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20250211 | 171600 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20250211 | 171500 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20250211 | 171400 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20250211 | 171300 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20250211 | 171200 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20250211 | 171100 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20250211 | 171000 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20250211 | 170900 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20250211 | 170800 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 13106 |
| 93 | 20250211 | 170700 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20250211 | 170600 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20250211 | 170500 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20250211 | 170400 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20250211 | 170300 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20250211 | 170200 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20250211 | 170100 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20250211 | 170000 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20250211 | 165900 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20250211 | 165800 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20250211 | 165700 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20250211 | 165600 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20250211 | 165500 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20250211 | 165400 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20250211 | 165300 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20250211 | 165200 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20250211 | 165100 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20250211 | 165000 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20250211 | 164900 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20250211 | 164800 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20250211 | 164700 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20250211 | 164600 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20250211 | 164500 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20250211 | 164400 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20250211 | 164300 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20250211 | 164200 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20250211 | 164100 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20250211 | 164000 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20250211 | 163900 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20250211 | 163800 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 13106 |
| 123 | 20250211 | 163700 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20250211 | 163600 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20250211 | 163500 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20250211 | 163400 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20250211 | 163300 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20250211 | 163200 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20250211 | 163100 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20250211 | 163000 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20250211 | 162900 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20250211 | 162800 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20250211 | 162700 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20250211 | 162600 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20250211 | 162500 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20250211 | 162400 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20250211 | 162300 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20250211 | 162200 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20250211 | 162100 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20250211 | 162000 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20250211 | 161900 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20250211 | 161800 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20250211 | 161700 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20250211 | 161600 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20250211 | 161500 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20250211 | 161400 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20250211 | 161300 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20250211 | 161200 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20250211 | 161100 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20250211 | 161000 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20250211 | 160900 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20250211 | 160800 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 13106 |
| 153 | 20250211 | 160700 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20250211 | 160600 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20250211 | 160500 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20250211 | 160400 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20250211 | 160300 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20250211 | 160200 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20250211 | 160100 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20250211 | 160000 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20250211 | 155900 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20250211 | 155800 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20250211 | 155700 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20250211 | 155600 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20250211 | 155500 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20250211 | 155400 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20250211 | 155300 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20250211 | 155200 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20250211 | 155100 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20250211 | 155000 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20250211 | 154900 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20250211 | 154800 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20250211 | 154700 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20250211 | 154600 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20250211 | 154500 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20250211 | 154400 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20250211 | 154300 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20250211 | 154200 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20250211 | 154100 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20250211 | 154000 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20250211 | 153900 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20250211 | 153800 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 13106 |
| 183 | 20250211 | 153700 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20250211 | 153600 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20250211 | 153500 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20250211 | 153400 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20250211 | 153300 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20250211 | 153200 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20250211 | 153100 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20250211 | 153000 | 3940606950 | 21550 | 21550 | 21550 | 21550 | 13106 |
| 191 | 20250211 | 152900 | 3658172650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20250211 | 152800 | 3658172650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20250211 | 152700 | 3658172650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20250211 | 152600 | 3658172650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20250211 | 152500 | 3658172650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20250211 | 152400 | 3658172650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20250211 | 152300 | 3658172650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20250211 | 152200 | 3658172650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20250211 | 152100 | 3658172650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20250211 | 152000 | 3658172650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20250211 | 151900 | 3658172650 | 21650 | 21550 | 21650 | 21550 | 1389 |
| 202 | 20250211 | 151800 | 3628233250 | 21550 | 21600 | 21650 | 21550 | 1983 |
| 203 | 20250211 | 151700 | 3585412900 | 21600 | 21600 | 21650 | 21600 | 609 |
| 204 | 20250211 | 151600 | 3572257500 | 21650 | 21600 | 21650 | 21600 | 444 |
| 205 | 20250211 | 151500 | 3562666600 | 21600 | 21600 | 21650 | 21600 | 322 |
| 206 | 20250211 | 151400 | 3555710000 | 21600 | 21600 | 21650 | 21600 | 216 |
| 207 | 20250211 | 151300 | 3551040800 | 21550 | 21550 | 21600 | 21550 | 3830 |
| 208 | 20250211 | 151200 | 3468337000 | 21550 | 21550 | 21600 | 21550 | 1300 |
| 209 | 20250211 | 151100 | 3440321800 | 21550 | 21600 | 21600 | 21550 | 331 |
| 210 | 20250211 | 151000 | 3433187900 | 21550 | 21600 | 21600 | 21550 | 6442 |
| 211 | 20250211 | 150900 | 3294345850 | 21600 | 21600 | 21650 | 21550 | 2149 |
| 212 | 20250211 | 150800 | 3247942000 | 21600 | 21600 | 21650 | 21600 | 969 |
| 213 | 20250211 | 150700 | 3227011500 | 21600 | 21600 | 21650 | 21600 | 504 |
| 214 | 20250211 | 150600 | 3216124750 | 21600 | 21600 | 21650 | 21600 | 1703 |
| 215 | 20250211 | 150500 | 3179339450 | 21600 | 21600 | 21650 | 21600 | 725 |
| 216 | 20250211 | 150400 | 3163679400 | 21600 | 21600 | 21650 | 21600 | 338 |
| 217 | 20250211 | 150300 | 3156378150 | 21600 | 21600 | 21650 | 21600 | 436 |
| 218 | 20250211 | 150200 | 3146959800 | 21600 | 21600 | 21650 | 21600 | 469 |
| 219 | 20250211 | 150100 | 3136826050 | 21600 | 21650 | 21700 | 21600 | 701 |
| 220 | 20250211 | 150000 | 3121673050 | 21650 | 21700 | 21700 | 21650 | 2459 |
| 221 | 20250211 | 145900 | 3068434850 | 21700 | 21650 | 21700 | 21650 | 1752 |
| 222 | 20250211 | 145800 | 3030482800 | 21650 | 21700 | 21700 | 21650 | 980 |
| 223 | 20250211 | 145700 | 3009264850 | 21650 | 21700 | 21700 | 21650 | 253 |
| 224 | 20250211 | 145600 | 3003786500 | 21700 | 21650 | 21700 | 21650 | 603 |
| 225 | 20250211 | 145500 | 2990730700 | 21650 | 21700 | 21700 | 21650 | 2415 |
| 226 | 20250211 | 145400 | 2938356600 | 21650 | 21650 | 21700 | 21650 | 2010 |
| 227 | 20250211 | 145300 | 2894803000 | 21650 | 21700 | 21700 | 21650 | 277 |
| 228 | 20250211 | 145200 | 2888804600 | 21650 | 21650 | 21700 | 21650 | 61 |
| 229 | 20250211 | 145100 | 2887483100 | 21650 | 21650 | 21700 | 21650 | 803 |
| 230 | 20250211 | 145000 | 2870097550 | 21650 | 21650 | 21700 | 21650 | 96 |
| 231 | 20250211 | 144900 | 2868016150 | 21700 | 21700 | 21700 | 21650 | 2360 |
| 232 | 20250211 | 144800 | 2816921700 | 21650 | 21650 | 21700 | 21650 | 29 |
| 233 | 20250211 | 144700 | 2816293000 | 21700 | 21700 | 21700 | 21650 | 65 |
| 234 | 20250211 | 144600 | 2814884600 | 21650 | 21650 | 21700 | 21650 | 42 |
| 235 | 20250211 | 144500 | 2813975200 | 21650 | 21650 | 21700 | 21650 | 464 |
| 236 | 20250211 | 144400 | 2803929550 | 21700 | 21650 | 21700 | 21650 | 14 |
| 237 | 20250211 | 144300 | 2803626000 | 21700 | 21650 | 21700 | 21650 | 40 |
| 238 | 20250211 | 144200 | 2802759550 | 21700 | 21700 | 21700 | 21650 | 100 |
| 239 | 20250211 | 144100 | 2800589750 | 21650 | 21700 | 21700 | 21650 | 56 |
| 240 | 20250211 | 144000 | 2799376850 | 21650 | 21700 | 21700 | 21650 | 42 |
| 241 | 20250211 | 143900 | 2798467100 | 21650 | 21650 | 21700 | 21650 | 76 |
| 242 | 20250211 | 143800 | 2796820900 | 21650 | 21700 | 21700 | 21650 | 12 |
| 243 | 20250211 | 143700 | 2796560700 | 21650 | 21700 | 21700 | 21650 | 50 |
| 244 | 20250211 | 143600 | 2795478050 | 21650 | 21650 | 21700 | 21650 | 1570 |
| 245 | 20250211 | 143500 | 2761487050 | 21650 | 21650 | 21700 | 21650 | 52 |
| 246 | 20250211 | 143400 | 2760360250 | 21650 | 21650 | 21700 | 21650 | 45 |
| 247 | 20250211 | 143300 | 2759385450 | 21650 | 21650 | 21700 | 21600 | 3198 |
| 248 | 20250211 | 143200 | 2690169200 | 21700 | 21650 | 21700 | 21600 | 699 |
| 249 | 20250211 | 143100 | 2675039600 | 21650 | 21650 | 21700 | 21650 | 88 |
| 250 | 20250211 | 143000 | 2673134300 | 21650 | 21650 | 21700 | 21600 | 1580 |
| 251 | 20250211 | 142900 | 2638936700 | 21650 | 21700 | 21700 | 21650 | 109 |
| 252 | 20250211 | 142800 | 2636576350 | 21700 | 21650 | 21700 | 21650 | 39 |
| 253 | 20250211 | 142700 | 2635731500 | 21700 | 21650 | 21700 | 21650 | 45 |
| 254 | 20250211 | 142600 | 2634757150 | 21650 | 21650 | 21700 | 21650 | 165 |
| 255 | 20250211 | 142500 | 2631184800 | 21700 | 21650 | 21700 | 21650 | 156 |
| 256 | 20250211 | 142400 | 2627803800 | 21700 | 21700 | 21700 | 21650 | 54 |
| 257 | 20250211 | 142300 | 2626634150 | 21650 | 21650 | 21700 | 21650 | 241 |
| 258 | 20250211 | 142200 | 2621416400 | 21650 | 21650 | 21700 | 21650 | 487 |
| 259 | 20250211 | 142100 | 2610868400 | 21650 | 21600 | 21700 | 21600 | 74 |
| 260 | 20250211 | 142000 | 2609266000 | 21600 | 21650 | 21700 | 21600 | 310 |
| 261 | 20250211 | 141900 | 2602554250 | 21650 | 21650 | 21700 | 21650 | 174 |
| 262 | 20250211 | 141800 | 2598786700 | 21650 | 21700 | 21700 | 21650 | 134 |
| 263 | 20250211 | 141700 | 2595881550 | 21650 | 21600 | 21700 | 21600 | 85 |
| 264 | 20250211 | 141600 | 2594041050 | 21650 | 21650 | 21700 | 21650 | 406 |
| 265 | 20250211 | 141500 | 2585250550 | 21650 | 21650 | 21700 | 21650 | 148 |
| 266 | 20250211 | 141400 | 2582046100 | 21650 | 21650 | 21700 | 21650 | 64 |
| 267 | 20250211 | 141300 | 2580660000 | 21650 | 21650 | 21700 | 21650 | 61 |
| 268 | 20250211 | 141200 | 2579338850 | 21650 | 21650 | 21700 | 21600 | 1376 |
| 269 | 20250211 | 141100 | 2549547850 | 21600 | 21650 | 21650 | 21600 | 259 |
| 270 | 20250211 | 141000 | 2543946800 | 21600 | 21600 | 21650 | 21600 | 295 |
| 271 | 20250211 | 140900 | 2537564100 | 21650 | 21600 | 21650 | 21600 | 99 |
| 272 | 20250211 | 140800 | 2535423100 | 21650 | 21650 | 21650 | 21600 | 33 |
| 273 | 20250211 | 140700 | 2534710000 | 21600 | 21600 | 21650 | 21600 | 131 |
| 274 | 20250211 | 140600 | 2531879350 | 21600 | 21600 | 21650 | 21600 | 124 |
| 275 | 20250211 | 140500 | 2529195200 | 21600 | 21650 | 21650 | 21600 | 267 |
| 276 | 20250211 | 140400 | 2523420650 | 21650 | 21650 | 21700 | 21600 | 532 |
| 277 | 20250211 | 140300 | 2511909150 | 21650 | 21700 | 21700 | 21650 | 136 |
| 278 | 20250211 | 140200 | 2508964450 | 21650 | 21650 | 21700 | 21650 | 104 |
| 279 | 20250211 | 140100 | 2506710950 | 21650 | 21650 | 21700 | 21600 | 480 |
| 280 | 20250211 | 140000 | 2496327750 | 21650 | 21700 | 21700 | 21650 | 1115 |
| 281 | 20250211 | 135900 | 2472185500 | 21650 | 21650 | 21700 | 21650 | 621 |
| 282 | 20250211 | 135800 | 2458715250 | 21700 | 21700 | 21700 | 21650 | 36 |
| 283 | 20250211 | 135700 | 2457934150 | 21700 | 21650 | 21700 | 21650 | 318 |
| 284 | 20250211 | 135600 | 2451039100 | 21700 | 21650 | 21700 | 21650 | 266 |
| 285 | 20250211 | 135500 | 2445277250 | 21700 | 21700 | 21700 | 21650 | 37 |
| 286 | 20250211 | 135400 | 2444475800 | 21700 | 21650 | 21700 | 21650 | 180 |
| 287 | 20250211 | 135300 | 2440578300 | 21650 | 21650 | 21700 | 21650 | 361 |
| 288 | 20250211 | 135200 | 2432762450 | 21700 | 21700 | 21700 | 21650 | 55 |
| 289 | 20250211 | 135100 | 2431571100 | 21650 | 21700 | 21700 | 21650 | 125 |
| 290 | 20250211 | 135000 | 2428861850 | 21650 | 21700 | 21700 | 21650 | 29 |
| 291 | 20250211 | 134900 | 2428233900 | 21700 | 21650 | 21700 | 21650 | 145 |
| 292 | 20250211 | 134800 | 2425088700 | 21650 | 21700 | 21700 | 21650 | 299 |
| 293 | 20250211 | 134700 | 2418603800 | 21700 | 21700 | 21700 | 21650 | 131 |
| 294 | 20250211 | 134600 | 2415764300 | 21700 | 21700 | 21700 | 21650 | 124 |
| 295 | 20250211 | 134500 | 2413073950 | 21700 | 21650 | 21700 | 21650 | 637 |
| 296 | 20250211 | 134400 | 2399254750 | 21650 | 21700 | 21700 | 21650 | 18 |
| 297 | 20250211 | 134300 | 2398864250 | 21650 | 21650 | 21700 | 21650 | 54 |
| 298 | 20250211 | 134200 | 2397694900 | 21650 | 21700 | 21750 | 21650 | 2691 |
| 299 | 20250211 | 134100 | 2339298950 | 21700 | 21700 | 21750 | 21700 | 286 |
| 300 | 20250211 | 134000 | 2333087300 | 21750 | 21700 | 21750 | 21700 | 38 |
| 301 | 20250211 | 133900 | 2332262250 | 21750 | 21750 | 21750 | 21700 | 1823 |
| 302 | 20250211 | 133800 | 2292614900 | 21700 | 21750 | 21750 | 21700 | 85 |
| 303 | 20250211 | 133700 | 2290767850 | 21750 | 21650 | 21750 | 21650 | 148 |
| 304 | 20250211 | 133600 | 2287557400 | 21650 | 21650 | 21750 | 21650 | 460 |
| 305 | 20250211 | 133500 | 2277595950 | 21700 | 21650 | 21700 | 21650 | 1568 |
| 306 | 20250211 | 133400 | 2243571200 | 21700 | 21700 | 21700 | 21650 | 18 |
| 307 | 20250211 | 133300 | 2243181350 | 21700 | 21700 | 21700 | 21650 | 70 |
| 308 | 20250211 | 133200 | 2241662500 | 21650 | 21700 | 21700 | 21650 | 237 |
| 309 | 20250211 | 133100 | 2236531200 | 21650 | 21700 | 21700 | 21650 | 468 |
| 310 | 20250211 | 133000 | 2226379700 | 21650 | 21650 | 21700 | 21650 | 79 |
| 311 | 20250211 | 132900 | 2224668900 | 21650 | 21650 | 21700 | 21650 | 44 |
| 312 | 20250211 | 132800 | 2223715700 | 21700 | 21700 | 21700 | 21650 | 1163 |
| 313 | 20250211 | 132700 | 2198535950 | 21650 | 21650 | 21650 | 21600 | 601 |
| 314 | 20250211 | 132600 | 2185524900 | 21600 | 21650 | 21650 | 21600 | 292 |
| 315 | 20250211 | 132500 | 2179203250 | 21700 | 21650 | 21700 | 21650 | 29 |
| 316 | 20250211 | 132400 | 2178575050 | 21650 | 21650 | 21700 | 21650 | 964 |
| 317 | 20250211 | 132300 | 2157703350 | 21650 | 21600 | 21650 | 21600 | 102 |
| 318 | 20250211 | 132200 | 2155498350 | 21650 | 21650 | 21650 | 21600 | 259 |
| 319 | 20250211 | 132100 | 2149893200 | 21650 | 21600 | 21650 | 21600 | 696 |
| 320 | 20250211 | 132000 | 2134837000 | 21650 | 21650 | 21650 | 21600 | 94 |
| 321 | 20250211 | 131900 | 2132803700 | 21600 | 21600 | 21650 | 21600 | 176 |
| 322 | 20250211 | 131800 | 2129000800 | 21650 | 21600 | 21700 | 21550 | 4970 |
| 323 | 20250211 | 131700 | 2021689450 | 21700 | 21700 | 21700 | 21600 | 335 |
| 324 | 20250211 | 131600 | 2014443800 | 21650 | 21700 | 21700 | 21600 | 370 |
| 325 | 20250211 | 131500 | 2006443550 | 21650 | 21650 | 21700 | 21650 | 49 |
| 326 | 20250211 | 131400 | 2005382650 | 21650 | 21650 | 21700 | 21600 | 1520 |
| 327 | 20250211 | 131300 | 1972535100 | 21650 | 21650 | 21700 | 21650 | 189 |
| 328 | 20250211 | 131200 | 1968443150 | 21650 | 21650 | 21700 | 21650 | 1314 |
| 329 | 20250211 | 131100 | 1939994950 | 21650 | 21700 | 21700 | 21650 | 13 |
| 330 | 20250211 | 131000 | 1939713100 | 21700 | 21650 | 21700 | 21650 | 15 |
| 331 | 20250211 | 130900 | 1939387850 | 21650 | 21650 | 21700 | 21650 | 1029 |
| 332 | 20250211 | 130800 | 1917059850 | 21700 | 21650 | 21700 | 21650 | 85 |
| 333 | 20250211 | 130700 | 1915219000 | 21650 | 21700 | 21700 | 21650 | 184 |
| 334 | 20250211 | 130600 | 1911235000 | 21650 | 21650 | 21700 | 21650 | 143 |
| 335 | 20250211 | 130500 | 1908138950 | 21650 | 21700 | 21700 | 21650 | 195 |
| 336 | 20250211 | 130400 | 1903916550 | 21650 | 21650 | 21700 | 21650 | 20 |
| 337 | 20250211 | 130300 | 1903483450 | 21650 | 21650 | 21700 | 21650 | 56 |
| 338 | 20250211 | 130200 | 1902269550 | 21650 | 21700 | 21700 | 21650 | 189 |
| 339 | 20250211 | 130100 | 1898170750 | 21700 | 21700 | 21700 | 21650 | 88 |
| 340 | 20250211 | 130000 | 1896261400 | 21700 | 21700 | 21700 | 21650 | 71 |
| 341 | 20250211 | 125900 | 1894723800 | 21650 | 21700 | 21700 | 21650 | 23 |
| 342 | 20250211 | 125800 | 1894224900 | 21650 | 21650 | 21700 | 21650 | 37 |
| 343 | 20250211 | 125700 | 1893422800 | 21650 | 21650 | 21700 | 21650 | 130 |
| 344 | 20250211 | 125600 | 1890604650 | 21650 | 21700 | 21700 | 21650 | 65 |
| 345 | 20250211 | 125500 | 1889194450 | 21700 | 21700 | 21700 | 21650 | 91 |
| 346 | 20250211 | 125400 | 1887221750 | 21650 | 21700 | 21700 | 21650 | 31 |
| 347 | 20250211 | 125300 | 1886550500 | 21650 | 21700 | 21700 | 21650 | 97 |
| 348 | 20250211 | 125200 | 1884446700 | 21700 | 21700 | 21750 | 21650 | 433 |
| 349 | 20250211 | 125100 | 1875056900 | 21700 | 21700 | 21750 | 21650 | 1848 |
| 350 | 20250211 | 125000 | 1834962950 | 21700 | 21700 | 21700 | 21650 | 354 |
| 351 | 20250211 | 124900 | 1827284400 | 21700 | 21650 | 21700 | 21650 | 26 |
| 352 | 20250211 | 124800 | 1826720950 | 21650 | 21650 | 21700 | 21650 | 98 |
| 353 | 20250211 | 124700 | 1824598000 | 21650 | 21650 | 21700 | 21650 | 8 |
| 354 | 20250211 | 124600 | 1824424600 | 21650 | 21650 | 21700 | 21650 | 2387 |
| 355 | 20250211 | 124500 | 1772725950 | 21650 | 21600 | 21650 | 21600 | 28 |
| 356 | 20250211 | 124400 | 1772121050 | 21650 | 21600 | 21650 | 21600 | 20 |
| 357 | 20250211 | 124300 | 1771688350 | 21650 | 21600 | 21650 | 21600 | 156 |
| 358 | 20250211 | 124200 | 1768317350 | 21650 | 21650 | 21650 | 21600 | 226 |
| 359 | 20250211 | 124100 | 1763435500 | 21600 | 21600 | 21650 | 21600 | 30 |
| 360 | 20250211 | 124000 | 1762787400 | 21650 | 21600 | 21650 | 21600 | 21 |
| 361 | 20250211 | 123900 | 1762333050 | 21650 | 21600 | 21650 | 21600 | 67 |
| 362 | 20250211 | 123800 | 1760883450 | 21650 | 21600 | 21650 | 21600 | 120 |
| 363 | 20250211 | 123700 | 1758289050 | 21650 | 21600 | 21650 | 21600 | 460 |
| 364 | 20250211 | 123600 | 1748343950 | 21600 | 21600 | 21650 | 21600 | 51 |
| 365 | 20250211 | 123500 | 1747242300 | 21600 | 21600 | 21650 | 21600 | 129 |
| 366 | 20250211 | 123400 | 1744455800 | 21600 | 21650 | 21650 | 21600 | 28 |
| 367 | 20250211 | 123300 | 1743850550 | 21600 | 21600 | 21650 | 21600 | 54 |
| 368 | 20250211 | 123200 | 1742683600 | 21600 | 21600 | 21650 | 21600 | 30 |
| 369 | 20250211 | 123100 | 1742035550 | 21600 | 21600 | 21650 | 21600 | 19 |
| 370 | 20250211 | 123000 | 1741624700 | 21650 | 21650 | 21650 | 21600 | 22 |
| 371 | 20250211 | 122900 | 1741149150 | 21600 | 21650 | 21650 | 21600 | 30 |
| 372 | 20250211 | 122800 | 1740500050 | 21650 | 21650 | 21650 | 21600 | 66 |
| 373 | 20250211 | 122700 | 1739074000 | 21600 | 21600 | 21650 | 21600 | 63 |
| 374 | 20250211 | 122600 | 1737710650 | 21650 | 21650 | 21650 | 21600 | 22 |
| 375 | 20250211 | 122500 | 1737234650 | 21650 | 21650 | 21650 | 21600 | 34 |
| 376 | 20250211 | 122400 | 1736499650 | 21650 | 21650 | 21650 | 21600 | 14 |
| 377 | 20250211 | 122300 | 1736196650 | 21600 | 21600 | 21650 | 21600 | 47 |
| 378 | 20250211 | 122200 | 1735180950 | 21600 | 21600 | 21650 | 21600 | 12 |
| 379 | 20250211 | 122100 | 1734921250 | 21600 | 21650 | 21650 | 21600 | 43 |
| 380 | 20250211 | 122000 | 1733992000 | 21650 | 21600 | 21650 | 21600 | 16 |
| 381 | 20250211 | 121900 | 1733645850 | 21600 | 21600 | 21650 | 21600 | 9 |
| 382 | 20250211 | 121800 | 1733451350 | 21600 | 21600 | 21650 | 21600 | 50 |
| 383 | 20250211 | 121700 | 1732370600 | 21600 | 21650 | 21650 | 21600 | 15 |
| 384 | 20250211 | 121600 | 1732046000 | 21650 | 21600 | 21650 | 21600 | 116 |
| 385 | 20250211 | 121500 | 1729534750 | 21600 | 21600 | 21650 | 21600 | 107 |
| 386 | 20250211 | 121400 | 1727223100 | 21650 | 21600 | 21650 | 21600 | 39 |
| 387 | 20250211 | 121300 | 1726380100 | 21650 | 21650 | 21650 | 21600 | 189 |
| 388 | 20250211 | 121200 | 1722297500 | 21650 | 21600 | 21650 | 21600 | 354 |
| 389 | 20250211 | 121100 | 1714650700 | 21600 | 21650 | 21650 | 21600 | 688 |
| 390 | 20250211 | 121000 | 1699780100 | 21650 | 21650 | 21650 | 21600 | 27 |
| 391 | 20250211 | 120900 | 1699195750 | 21650 | 21600 | 21650 | 21600 | 156 |
| 392 | 20250211 | 120800 | 1695821750 | 21650 | 21600 | 21650 | 21600 | 71 |
| 393 | 20250211 | 120700 | 1694287600 | 21600 | 21650 | 21650 | 21600 | 577 |
| 394 | 20250211 | 120600 | 1681809950 | 21650 | 21600 | 21650 | 21600 | 65 |
| 395 | 20250211 | 120500 | 1680405350 | 21600 | 21600 | 21650 | 21600 | 20 |
| 396 | 20250211 | 120400 | 1679973250 | 21600 | 21600 | 21650 | 21600 | 12 |
| 397 | 20250211 | 120300 | 1679714000 | 21650 | 21650 | 21650 | 21600 | 68 |
| 398 | 20250211 | 120200 | 1678244050 | 21600 | 21650 | 21650 | 21600 | 78 |
| 399 | 20250211 | 120100 | 1676556350 | 21600 | 21650 | 21650 | 21600 | 157 |
| 400 | 20250211 | 120000 | 1673159300 | 21600 | 21600 | 21650 | 21600 | 39 |
| 401 | 20250211 | 115900 | 1672316000 | 21650 | 21600 | 21650 | 21600 | 64 |
| 402 | 20250211 | 115800 | 1670932900 | 21600 | 21650 | 21650 | 21600 | 27 |
| 403 | 20250211 | 115700 | 1670349400 | 21600 | 21600 | 21650 | 21600 | 53 |
| 404 | 20250211 | 115600 | 1669204050 | 21650 | 21650 | 21650 | 21600 | 100 |
| 405 | 20250211 | 115500 | 1667043600 | 21650 | 21600 | 21650 | 21600 | 308 |
| 406 | 20250211 | 115400 | 1660375600 | 21650 | 21650 | 21650 | 21600 | 12 |
| 407 | 20250211 | 115300 | 1660115900 | 21600 | 21600 | 21650 | 21600 | 74 |
| 408 | 20250211 | 115200 | 1658517400 | 21650 | 21650 | 21700 | 21600 | 118 |
| 409 | 20250211 | 115100 | 1655966150 | 21700 | 21650 | 21700 | 21600 | 702 |
| 410 | 20250211 | 115000 | 1640777300 | 21650 | 21650 | 21650 | 21600 | 77 |
| 411 | 20250211 | 114900 | 1639110450 | 21650 | 21700 | 21700 | 21600 | 76 |
| 412 | 20250211 | 114800 | 1637466100 | 21650 | 21600 | 21700 | 21600 | 180 |
| 413 | 20250211 | 114700 | 1633570400 | 21600 | 21650 | 21700 | 21600 | 232 |
| 414 | 20250211 | 114600 | 1628554200 | 21650 | 21650 | 21700 | 21650 | 219 |
| 415 | 20250211 | 114500 | 1623812800 | 21600 | 21650 | 21650 | 21600 | 88 |
| 416 | 20250211 | 114400 | 1621909800 | 21600 | 21600 | 21700 | 21600 | 53 |
| 417 | 20250211 | 114300 | 1620762500 | 21700 | 21700 | 21700 | 21600 | 43 |
| 418 | 20250211 | 114200 | 1619831450 | 21700 | 21650 | 21700 | 21600 | 1140 |
| 419 | 20250211 | 114100 | 1595162450 | 21700 | 21700 | 21700 | 21650 | 26 |
| 420 | 20250211 | 114000 | 1594598800 | 21700 | 21650 | 21700 | 21650 | 19 |
| 421 | 20250211 | 113900 | 1594187250 | 21700 | 21650 | 21700 | 21650 | 36 |
| 422 | 20250211 | 113800 | 1593407000 | 21700 | 21650 | 21700 | 21600 | 186 |
| 423 | 20250211 | 113700 | 1589381650 | 21650 | 21600 | 21650 | 21600 | 42 |
| 424 | 20250211 | 113600 | 1588472650 | 21650 | 21600 | 21650 | 21600 | 22 |
| 425 | 20250211 | 113500 | 1587997300 | 21650 | 21650 | 21650 | 21600 | 80 |
| 426 | 20250211 | 113400 | 1586266850 | 21650 | 21600 | 21650 | 21600 | 142 |
| 427 | 20250211 | 113300 | 1583198600 | 21600 | 21650 | 21650 | 21600 | 269 |
| 428 | 20250211 | 113200 | 1577386350 | 21650 | 21600 | 21700 | 21600 | 145 |
| 429 | 20250211 | 113100 | 1574248100 | 21600 | 21650 | 21700 | 21600 | 675 |
| 430 | 20250211 | 113000 | 1559648500 | 21700 | 21650 | 21700 | 21650 | 145 |
| 431 | 20250211 | 112900 | 1556508600 | 21700 | 21650 | 21700 | 21650 | 441 |
| 432 | 20250211 | 112800 | 1546950350 | 21700 | 21650 | 21700 | 21650 | 277 |
| 433 | 20250211 | 112700 | 1540953100 | 21700 | 21700 | 21700 | 21650 | 12 |
| 434 | 20250211 | 112600 | 1540693050 | 21650 | 21650 | 21700 | 21650 | 157 |
| 435 | 20250211 | 112500 | 1537291600 | 21700 | 21650 | 21700 | 21650 | 522 |
| 436 | 20250211 | 112400 | 1525990050 | 21700 | 21650 | 21700 | 21650 | 17 |
| 437 | 20250211 | 112300 | 1525621650 | 21650 | 21750 | 21750 | 21650 | 915 |
| 438 | 20250211 | 112200 | 1505786500 | 21750 | 21750 | 21750 | 21700 | 59 |
| 439 | 20250211 | 112100 | 1504505350 | 21650 | 21750 | 21750 | 21650 | 2 |
| 440 | 20250211 | 112000 | 1504461950 | 21750 | 21700 | 21750 | 21650 | 125 |
| 441 | 20250211 | 111900 | 1501747300 | 21650 | 21700 | 21750 | 21650 | 151 |
| 442 | 20250211 | 111800 | 1498472150 | 21750 | 21700 | 21750 | 21700 | 53 |
| 443 | 20250211 | 111700 | 1497321550 | 21750 | 21750 | 21750 | 21700 | 90 |
| 444 | 20250211 | 111600 | 1495367950 | 21750 | 21750 | 21750 | 21650 | 53 |
| 445 | 20250211 | 111500 | 1494217550 | 21750 | 21650 | 21750 | 21650 | 470 |
| 446 | 20250211 | 111400 | 1484025100 | 21650 | 21700 | 21750 | 21650 | 1490 |
| 447 | 20250211 | 111300 | 1451677600 | 21700 | 21650 | 21700 | 21650 | 108 |
| 448 | 20250211 | 111200 | 1449338450 | 21700 | 21700 | 21700 | 21650 | 262 |
| 449 | 20250211 | 111100 | 1443653150 | 21650 | 21650 | 21700 | 21650 | 42 |
| 450 | 20250211 | 111000 | 1442742150 | 21650 | 21650 | 21700 | 21650 | 29 |
| 451 | 20250211 | 110900 | 1442113000 | 21700 | 21650 | 21700 | 21650 | 18 |
| 452 | 20250211 | 110800 | 1441722750 | 21650 | 21650 | 21700 | 21650 | 14 |
| 453 | 20250211 | 110700 | 1441419550 | 21700 | 21650 | 21700 | 21650 | 25 |
| 454 | 20250211 | 110600 | 1440877450 | 21650 | 21650 | 21700 | 21650 | 14 |
| 455 | 20250211 | 110500 | 1440574250 | 21700 | 21600 | 21700 | 21600 | 1443 |
| 456 | 20250211 | 110400 | 1409334400 | 21600 | 21650 | 21650 | 21600 | 26 |
| 457 | 20250211 | 110300 | 1408772100 | 21600 | 21600 | 21650 | 21600 | 9 |
| 458 | 20250211 | 110200 | 1408577600 | 21650 | 21650 | 21650 | 21600 | 6 |
| 459 | 20250211 | 110100 | 1408447800 | 21650 | 21550 | 21650 | 21550 | 410 |
| 460 | 20250211 | 110000 | 1399591700 | 21600 | 21600 | 21650 | 21550 | 538 |
| 461 | 20250211 | 105900 | 1387991350 | 21600 | 21650 | 21650 | 21550 | 82 |
| 462 | 20250211 | 105800 | 1386220900 | 21550 | 21600 | 21650 | 21550 | 336 |
| 463 | 20250211 | 105700 | 1378970650 | 21600 | 21650 | 21650 | 21600 | 437 |
| 464 | 20250211 | 105600 | 1369530800 | 21650 | 21600 | 21650 | 21600 | 237 |
| 465 | 20250211 | 105500 | 1364411200 | 21600 | 21600 | 21650 | 21600 | 152 |
| 466 | 20250211 | 105400 | 1361127550 | 21600 | 21600 | 21650 | 21600 | 159 |
| 467 | 20250211 | 105300 | 1357693050 | 21600 | 21600 | 21650 | 21600 | 17 |
| 468 | 20250211 | 105200 | 1357325800 | 21650 | 21650 | 21650 | 21600 | 315 |
| 469 | 20250211 | 105100 | 1350520150 | 21600 | 21600 | 21650 | 21600 | 206 |
| 470 | 20250211 | 105000 | 1346070450 | 21650 | 21600 | 21650 | 21600 | 140 |
| 471 | 20250211 | 104900 | 1343046300 | 21600 | 21650 | 21650 | 21600 | 25 |
| 472 | 20250211 | 104800 | 1342505300 | 21650 | 21600 | 21650 | 21600 | 91 |
| 473 | 20250211 | 104700 | 1340539600 | 21600 | 21600 | 21650 | 21600 | 35 |
| 474 | 20250211 | 104600 | 1339783500 | 21600 | 21650 | 21650 | 21600 | 155 |
| 475 | 20250211 | 104500 | 1336434500 | 21600 | 21600 | 21650 | 21600 | 136 |
| 476 | 20250211 | 104400 | 1333494000 | 21600 | 21600 | 21650 | 21600 | 177 |
| 477 | 20250211 | 104300 | 1329670700 | 21600 | 21650 | 21650 | 21600 | 120 |
| 478 | 20250211 | 104200 | 1327078150 | 21600 | 21600 | 21650 | 21600 | 102 |
| 479 | 20250211 | 104100 | 1324874900 | 21600 | 21600 | 21650 | 21600 | 116 |
| 480 | 20250211 | 104000 | 1322368400 | 21600 | 21650 | 21650 | 21550 | 180 |
| 481 | 20250211 | 103900 | 1318484500 | 21600 | 21600 | 21600 | 21550 | 191 |
| 482 | 20250211 | 103800 | 1314360350 | 21550 | 21550 | 21600 | 21550 | 137 |
| 483 | 20250211 | 103700 | 1311404150 | 21600 | 21600 | 21600 | 21550 | 108 |
| 484 | 20250211 | 103600 | 1309075200 | 21600 | 21600 | 21650 | 21550 | 191 |
| 485 | 20250211 | 103500 | 1304952600 | 21600 | 21600 | 21650 | 21550 | 133 |
| 486 | 20250211 | 103400 | 1302082850 | 21600 | 21600 | 21650 | 21550 | 296 |
| 487 | 20250211 | 103300 | 1295689250 | 21600 | 21600 | 21650 | 21550 | 125 |
| 488 | 20250211 | 103200 | 1292989450 | 21600 | 21550 | 21600 | 21550 | 593 |
| 489 | 20250211 | 103100 | 1280186100 | 21600 | 21600 | 21650 | 21550 | 1803 |
| 490 | 20250211 | 103000 | 1241243850 | 21650 | 21600 | 21650 | 21600 | 188 |
| 491 | 20250211 | 102900 | 1237181750 | 21600 | 21650 | 21700 | 21600 | 290 |
| 492 | 20250211 | 102800 | 1230907300 | 21650 | 21650 | 21650 | 21600 | 486 |
| 493 | 20250211 | 102700 | 1220385900 | 21650 | 21650 | 21700 | 21600 | 246 |
| 494 | 20250211 | 102600 | 1215063350 | 21700 | 21650 | 21700 | 21600 | 569 |
| 495 | 20250211 | 102500 | 1202747150 | 21700 | 21700 | 21700 | 21650 | 549 |
| 496 | 20250211 | 102400 | 1190858750 | 21650 | 21700 | 21700 | 21650 | 40 |
| 497 | 20250211 | 102300 | 1189992250 | 21700 | 21700 | 21700 | 21650 | 160 |
| 498 | 20250211 | 102200 | 1186525500 | 21650 | 21650 | 21700 | 21650 | 130 |
| 499 | 20250211 | 102100 | 1183710450 | 21700 | 21650 | 21700 | 21650 | 118 |
| 500 | 20250211 | 102000 | 1181150900 | 21650 | 21650 | 21700 | 21650 | 189 |
| 501 | 20250211 | 101900 | 1177053100 | 21650 | 21650 | 21700 | 21650 | 196 |
| 502 | 20250211 | 101800 | 1172809100 | 21650 | 21650 | 21750 | 21650 | 175 |
| 503 | 20250211 | 101700 | 1169015800 | 21700 | 21700 | 21750 | 21700 | 135 |
| 504 | 20250211 | 101600 | 1166086200 | 21700 | 21700 | 21750 | 21700 | 119 |
| 505 | 20250211 | 101500 | 1163503800 | 21700 | 21700 | 21750 | 21700 | 84 |
| 506 | 20250211 | 101400 | 1161679900 | 21700 | 21750 | 21750 | 21700 | 90 |
| 507 | 20250211 | 101300 | 1159726450 | 21750 | 21700 | 21750 | 21700 | 262 |
| 508 | 20250211 | 101200 | 1154033800 | 21750 | 21700 | 21750 | 21650 | 292 |
| 509 | 20250211 | 101100 | 1147703250 | 21700 | 21700 | 21750 | 21700 | 1259 |
| 510 | 20250211 | 101000 | 1120381900 | 21750 | 21700 | 21750 | 21700 | 121 |
| 511 | 20250211 | 100900 | 1117756150 | 21750 | 21750 | 21750 | 21700 | 15 |
| 512 | 20250211 | 100800 | 1117430000 | 21750 | 21750 | 21750 | 21700 | 184 |
| 513 | 20250211 | 100700 | 1113432450 | 21750 | 21750 | 21750 | 21700 | 181 |
| 514 | 20250211 | 100600 | 1109504300 | 21750 | 21750 | 21750 | 21750 | 186 |
| 515 | 20250211 | 100500 | 1105458800 | 21750 | 21750 | 21750 | 21700 | 236 |
| 516 | 20250211 | 100400 | 1100337050 | 21750 | 21750 | 21750 | 21700 | 129 |
| 517 | 20250211 | 100300 | 1097536650 | 21700 | 21750 | 21750 | 21700 | 17 |
| 518 | 20250211 | 100200 | 1097167250 | 21700 | 21750 | 21750 | 21700 | 141 |
| 519 | 20250211 | 100100 | 1094107300 | 21700 | 21800 | 21800 | 21700 | 287 |
| 520 | 20250211 | 100000 | 1087869900 | 21750 | 21800 | 21800 | 21750 | 137 |
| 521 | 20250211 | 095900 | 1084886600 | 21750 | 21750 | 21800 | 21750 | 14 |
| 522 | 20250211 | 095800 | 1084582000 | 21750 | 21750 | 21800 | 21750 | 343 |
| 523 | 20250211 | 095700 | 1077121000 | 21700 | 21700 | 21750 | 21700 | 172 |
| 524 | 20250211 | 095600 | 1073385900 | 21750 | 21700 | 21750 | 21700 | 175 |
| 525 | 20250211 | 095500 | 1069587000 | 21700 | 21750 | 21750 | 21700 | 186 |
| 526 | 20250211 | 095400 | 1065545550 | 21750 | 21700 | 21750 | 21700 | 202 |
| 527 | 20250211 | 095300 | 1061162000 | 21700 | 21750 | 21750 | 21700 | 406 |
| 528 | 20250211 | 095200 | 1052338250 | 21800 | 21750 | 21800 | 21700 | 1734 |
| 529 | 20250211 | 095100 | 1014667700 | 21800 | 21800 | 21800 | 21800 | 108 |
| 530 | 20250211 | 095000 | 1012313300 | 21800 | 21800 | 21850 | 21750 | 349 |
| 531 | 20250211 | 094900 | 1004705850 | 21800 | 21800 | 21850 | 21750 | 934 |
| 532 | 20250211 | 094800 | 984342100 | 21800 | 21800 | 21800 | 21750 | 6 |
| 533 | 20250211 | 094700 | 984211400 | 21750 | 21800 | 21800 | 21750 | 7 |
| 534 | 20250211 | 094600 | 984058850 | 21800 | 21750 | 21800 | 21750 | 266 |
| 535 | 20250211 | 094500 | 978260500 | 21800 | 21850 | 21850 | 21750 | 562 |
| 536 | 20250211 | 094400 | 966010800 | 21850 | 21800 | 21850 | 21800 | 1528 |
| 537 | 20250211 | 094300 | 932650350 | 21800 | 21800 | 21800 | 21800 | 8 |
| 538 | 20250211 | 094200 | 932475950 | 21800 | 21750 | 21850 | 21750 | 582 |
| 539 | 20250211 | 094100 | 919788600 | 21800 | 21750 | 21850 | 21750 | 597 |
| 540 | 20250211 | 094000 | 906767550 | 21850 | 21850 | 21850 | 21850 | 77 |
| 541 | 20250211 | 093900 | 905085100 | 21850 | 21750 | 21850 | 21750 | 1325 |
| 542 | 20250211 | 093800 | 876200100 | 21800 | 21800 | 21800 | 21700 | 274 |
| 543 | 20250211 | 093700 | 870240000 | 21800 | 21800 | 21800 | 21700 | 718 |
| 544 | 20250211 | 093600 | 854636100 | 21800 | 21800 | 21850 | 21700 | 855 |
| 545 | 20250211 | 093500 | 836007450 | 21800 | 21800 | 21800 | 21800 | 117 |
| 546 | 20250211 | 093400 | 833456850 | 21800 | 21800 | 21800 | 21750 | 622 |
| 547 | 20250211 | 093300 | 819916700 | 21800 | 21750 | 21800 | 21750 | 1239 |
| 548 | 20250211 | 093200 | 792962850 | 21700 | 21750 | 21800 | 21700 | 1332 |
| 549 | 20250211 | 093100 | 763992950 | 21750 | 21750 | 21750 | 21700 | 235 |
| 550 | 20250211 | 093000 | 758887650 | 21700 | 21650 | 21750 | 21600 | 1532 |
| 551 | 20250211 | 092900 | 725661750 | 21650 | 21700 | 21700 | 21600 | 250 |
| 552 | 20250211 | 092800 | 720253650 | 21600 | 21700 | 21700 | 21600 | 156 |
| 553 | 20250211 | 092700 | 716878800 | 21700 | 21650 | 21700 | 21600 | 218 |
| 554 | 20250211 | 092600 | 712160700 | 21700 | 21700 | 21700 | 21600 | 321 |
| 555 | 20250211 | 092500 | 705214900 | 21700 | 21700 | 21700 | 21650 | 305 |
| 556 | 20250211 | 092400 | 698602950 | 21700 | 21650 | 21700 | 21600 | 150 |
| 557 | 20250211 | 092300 | 695359150 | 21650 | 21700 | 21700 | 21600 | 382 |
| 558 | 20250211 | 092200 | 687106900 | 21700 | 21700 | 21750 | 21600 | 705 |
| 559 | 20250211 | 092100 | 671814450 | 21700 | 21700 | 21700 | 21600 | 194 |
| 560 | 20250211 | 092000 | 667622550 | 21650 | 21700 | 21700 | 21600 | 481 |
| 561 | 20250211 | 091900 | 657226450 | 21700 | 21650 | 21700 | 21600 | 227 |
| 562 | 20250211 | 091800 | 652318650 | 21700 | 21700 | 21700 | 21600 | 336 |
| 563 | 20250211 | 091700 | 645058000 | 21700 | 21700 | 21750 | 21600 | 634 |
| 564 | 20250211 | 091600 | 631318800 | 21750 | 21700 | 21750 | 21700 | 122 |
| 565 | 20250211 | 091500 | 628671150 | 21750 | 21800 | 21800 | 21700 | 921 |
| 566 | 20250211 | 091400 | 608639850 | 21800 | 21800 | 21800 | 21800 | 26 |
| 567 | 20250211 | 091300 | 608073050 | 21800 | 21750 | 21800 | 21700 | 1395 |
| 568 | 20250211 | 091200 | 577731550 | 21750 | 21650 | 21750 | 21650 | 622 |
| 569 | 20250211 | 091100 | 564235050 | 21650 | 21700 | 21700 | 21650 | 65 |
| 570 | 20250211 | 091000 | 562824900 | 21650 | 21650 | 21700 | 21650 | 532 |
| 571 | 20250211 | 090900 | 551300400 | 21650 | 21650 | 21650 | 21650 | 132 |
| 572 | 20250211 | 090800 | 548442600 | 21650 | 21650 | 21650 | 21600 | 121 |
| 573 | 20250211 | 090700 | 545823850 | 21650 | 21600 | 21650 | 21550 | 1029 |
| 574 | 20250211 | 090600 | 523599350 | 21550 | 21600 | 21600 | 21550 | 191 |
| 575 | 20250211 | 090500 | 519476950 | 21600 | 21550 | 21600 | 21500 | 327 |
| 576 | 20250211 | 090400 | 512434350 | 21600 | 21550 | 21600 | 21500 | 2494 |
| 577 | 20250211 | 090300 | 458698800 | 21550 | 21650 | 21650 | 21500 | 6611 |
| 578 | 20250211 | 090200 | 316131650 | 21600 | 21650 | 21650 | 21600 | 570 |
| 579 | 20250211 | 090100 | 303801550 | 21650 | 21750 | 21800 | 21600 | 6955 |
| 580 | 20250211 | 090000 | 152996050 | 21800 | 21750 | 21900 | 21700 | 7021 |