33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 190500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 16344 |
| 3 | 20250211 | 190400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 4 | 20250211 | 190300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 5 | 20250211 | 190200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 6 | 20250211 | 190100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 7 | 20250211 | 190000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 8 | 20250211 | 185900 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 9 | 20250211 | 185800 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 10 | 20250211 | 185700 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 11 | 20250211 | 185600 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 12 | 20250211 | 185500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 13 | 20250211 | 185400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 14 | 20250211 | 185300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 15 | 20250211 | 185200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 16 | 20250211 | 185100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 17 | 20250211 | 185000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 18 | 20250211 | 184900 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 19 | 20250211 | 184800 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 20 | 20250211 | 184700 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 21 | 20250211 | 184600 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 22 | 20250211 | 184500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 23 | 20250211 | 184400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 24 | 20250211 | 184300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 25 | 20250211 | 184200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 26 | 20250211 | 184100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 27 | 20250211 | 184000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 28 | 20250211 | 183900 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 29 | 20250211 | 183800 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 30 | 20250211 | 183700 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 31 | 20250211 | 183600 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 32 | 20250211 | 183500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 16344 |
| 33 | 20250211 | 183400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 34 | 20250211 | 183300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 35 | 20250211 | 183200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 36 | 20250211 | 183100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 37 | 20250211 | 183000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 38 | 20250211 | 182900 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 39 | 20250211 | 182800 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 40 | 20250211 | 182700 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 41 | 20250211 | 182600 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 42 | 20250211 | 182500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 43 | 20250211 | 182400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 44 | 20250211 | 182300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 45 | 20250211 | 182200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 46 | 20250211 | 182100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 47 | 20250211 | 182000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 48 | 20250211 | 181900 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 49 | 20250211 | 181800 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 50 | 20250211 | 181700 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 51 | 20250211 | 181600 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 52 | 20250211 | 181500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 53 | 20250211 | 181400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 54 | 20250211 | 181300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 55 | 20250211 | 181200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 56 | 20250211 | 181100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 57 | 20250211 | 181000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 58 | 20250211 | 180900 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 59 | 20250211 | 180800 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 60 | 20250211 | 180700 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 61 | 20250211 | 180600 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 62 | 20250211 | 180500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 16344 |
| 63 | 20250211 | 180400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 64 | 20250211 | 180300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 65 | 20250211 | 180200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 66 | 20250211 | 180100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 67 | 20250211 | 180000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 68 | 20250211 | 175900 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 69 | 20250211 | 175800 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 70 | 20250211 | 175700 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 71 | 20250211 | 175600 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 72 | 20250211 | 175500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 73 | 20250211 | 175400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 74 | 20250211 | 175300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 75 | 20250211 | 175200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 76 | 20250211 | 175100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 77 | 20250211 | 175000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 78 | 20250211 | 174900 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 79 | 20250211 | 174800 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 80 | 20250211 | 174700 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 81 | 20250211 | 174600 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 82 | 20250211 | 174500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 83 | 20250211 | 174400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 84 | 20250211 | 174300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 85 | 20250211 | 174200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 86 | 20250211 | 174100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 87 | 20250211 | 174000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 88 | 20250211 | 173900 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 89 | 20250211 | 173800 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 90 | 20250211 | 173700 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 91 | 20250211 | 173600 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 92 | 20250211 | 173500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 16344 |
| 93 | 20250211 | 173400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 94 | 20250211 | 173300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 95 | 20250211 | 173200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 96 | 20250211 | 173100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 97 | 20250211 | 173000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 98 | 20250211 | 172900 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 99 | 20250211 | 172800 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 100 | 20250211 | 172700 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 101 | 20250211 | 172600 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 102 | 20250211 | 172500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 103 | 20250211 | 172400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 104 | 20250211 | 172300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 105 | 20250211 | 172200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 106 | 20250211 | 172100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 107 | 20250211 | 172000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 108 | 20250211 | 171900 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 109 | 20250211 | 171800 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 110 | 20250211 | 171700 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 111 | 20250211 | 171600 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 112 | 20250211 | 171500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 113 | 20250211 | 171400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 114 | 20250211 | 171300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 115 | 20250211 | 171200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 116 | 20250211 | 171100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 117 | 20250211 | 171000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 118 | 20250211 | 170900 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 119 | 20250211 | 170800 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 120 | 20250211 | 170700 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 121 | 20250211 | 170600 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 122 | 20250211 | 170500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 16344 |
| 123 | 20250211 | 170400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 124 | 20250211 | 170300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 125 | 20250211 | 170200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 126 | 20250211 | 170100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 127 | 20250211 | 170000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 128 | 20250211 | 165900 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 129 | 20250211 | 165800 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 130 | 20250211 | 165700 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 131 | 20250211 | 165600 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 132 | 20250211 | 165500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 133 | 20250211 | 165400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 134 | 20250211 | 165300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 135 | 20250211 | 165200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 136 | 20250211 | 165100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 137 | 20250211 | 165000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 138 | 20250211 | 164900 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 139 | 20250211 | 164800 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 140 | 20250211 | 164700 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 141 | 20250211 | 164600 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 142 | 20250211 | 164500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 143 | 20250211 | 164400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 144 | 20250211 | 164300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 145 | 20250211 | 164200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 146 | 20250211 | 164100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 147 | 20250211 | 164000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 148 | 20250211 | 163900 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 149 | 20250211 | 163800 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 150 | 20250211 | 163700 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 151 | 20250211 | 163600 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 152 | 20250211 | 163500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 16344 |
| 153 | 20250211 | 163400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 154 | 20250211 | 163300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 155 | 20250211 | 163200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 156 | 20250211 | 163100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 157 | 20250211 | 163000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 158 | 20250211 | 162900 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 159 | 20250211 | 162800 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 160 | 20250211 | 162700 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 161 | 20250211 | 162600 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 162 | 20250211 | 162500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 163 | 20250211 | 162400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 164 | 20250211 | 162300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 165 | 20250211 | 162200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 166 | 20250211 | 162100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 167 | 20250211 | 162000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 168 | 20250211 | 161900 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 169 | 20250211 | 161800 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 170 | 20250211 | 161700 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 171 | 20250211 | 161600 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 172 | 20250211 | 161500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 173 | 20250211 | 161400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 174 | 20250211 | 161300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 175 | 20250211 | 161200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 176 | 20250211 | 161100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 177 | 20250211 | 161000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 178 | 20250211 | 160900 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 179 | 20250211 | 160800 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 180 | 20250211 | 160700 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 181 | 20250211 | 160600 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 182 | 20250211 | 160500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 16344 |
| 183 | 20250211 | 160400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 184 | 20250211 | 160300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 185 | 20250211 | 160200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 186 | 20250211 | 160100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 187 | 20250211 | 160000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 188 | 20250211 | 155900 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 189 | 20250211 | 155800 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 190 | 20250211 | 155700 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 191 | 20250211 | 155600 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 192 | 20250211 | 155500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 193 | 20250211 | 155400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 194 | 20250211 | 155300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 195 | 20250211 | 155200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 196 | 20250211 | 155100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 197 | 20250211 | 155000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 198 | 20250211 | 154900 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 199 | 20250211 | 154800 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 200 | 20250211 | 154700 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 201 | 20250211 | 154600 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 202 | 20250211 | 154500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 203 | 20250211 | 154400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 204 | 20250211 | 154300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 205 | 20250211 | 154200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 206 | 20250211 | 154100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 207 | 20250211 | 154000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 208 | 20250211 | 153900 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 209 | 20250211 | 153800 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 210 | 20250211 | 153700 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 211 | 20250211 | 153600 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 212 | 20250211 | 153500 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 16344 |
| 213 | 20250211 | 153400 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 214 | 20250211 | 153300 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 215 | 20250211 | 153200 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 216 | 20250211 | 153100 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 0 |
| 217 | 20250211 | 153000 | 32076748200 | 36400 | 36400 | 36400 | 36400 | 16344 |
| 218 | 20250211 | 152900 | 31481826600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 219 | 20250211 | 152800 | 31481826600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 220 | 20250211 | 152700 | 31481826600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 221 | 20250211 | 152600 | 31481826600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 222 | 20250211 | 152500 | 31481826600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 223 | 20250211 | 152400 | 31481826600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 224 | 20250211 | 152300 | 31481826600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 225 | 20250211 | 152200 | 31481826600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 226 | 20250211 | 152100 | 31481826600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 227 | 20250211 | 152000 | 31481826600 | 36500 | 36500 | 36500 | 36500 | 0 |
| 228 | 20250211 | 151900 | 31481826600 | 36500 | 36450 | 36500 | 36350 | 3179 |
| 229 | 20250211 | 151800 | 31365933350 | 36450 | 36300 | 36500 | 36300 | 4111 |
| 230 | 20250211 | 151700 | 31216367150 | 36300 | 36300 | 36350 | 36250 | 2871 |
| 231 | 20250211 | 151600 | 31112079500 | 36300 | 36300 | 36350 | 36250 | 1677 |
| 232 | 20250211 | 151500 | 31051219450 | 36300 | 36300 | 36350 | 36250 | 3984 |
| 233 | 20250211 | 151400 | 30906594050 | 36300 | 36300 | 36400 | 36300 | 2503 |
| 234 | 20250211 | 151300 | 30815667050 | 36350 | 36300 | 36400 | 36250 | 1591 |
| 235 | 20250211 | 151200 | 30757829200 | 36300 | 36350 | 36400 | 36300 | 3843 |
| 236 | 20250211 | 151100 | 30618226500 | 36350 | 36400 | 36450 | 36350 | 3317 |
| 237 | 20250211 | 151000 | 30497520850 | 36450 | 36350 | 36450 | 36350 | 2212 |
| 238 | 20250211 | 150900 | 30416938000 | 36400 | 36500 | 36500 | 36350 | 3941 |
| 239 | 20250211 | 150800 | 30273362750 | 36500 | 36500 | 36550 | 36400 | 4551 |
| 240 | 20250211 | 150700 | 30107406850 | 36500 | 36450 | 36500 | 36400 | 3991 |
| 241 | 20250211 | 150600 | 29961795400 | 36500 | 36500 | 36500 | 36400 | 4342 |
| 242 | 20250211 | 150500 | 29803403400 | 36500 | 36500 | 36600 | 36450 | 5565 |
| 243 | 20250211 | 150400 | 29600250050 | 36550 | 36500 | 36600 | 36450 | 3565 |
| 244 | 20250211 | 150300 | 29470023950 | 36500 | 36500 | 36550 | 36450 | 3778 |
| 245 | 20250211 | 150200 | 29332131100 | 36450 | 36600 | 36600 | 36450 | 6113 |
| 246 | 20250211 | 150100 | 29108643900 | 36600 | 36450 | 36600 | 36450 | 6765 |
| 247 | 20250211 | 150000 | 28861604400 | 36450 | 36500 | 36500 | 36400 | 3658 |
| 248 | 20250211 | 145900 | 28728303900 | 36450 | 36500 | 36500 | 36400 | 7540 |
| 249 | 20250211 | 145800 | 28453376450 | 36450 | 36500 | 36500 | 36400 | 4886 |
| 250 | 20250211 | 145700 | 28275363850 | 36450 | 36500 | 36500 | 36400 | 2323 |
| 251 | 20250211 | 145600 | 28190675000 | 36500 | 36450 | 36550 | 36400 | 4079 |
| 252 | 20250211 | 145500 | 28041897550 | 36450 | 36650 | 36650 | 36450 | 4891 |
| 253 | 20250211 | 145400 | 27863239150 | 36650 | 36650 | 36650 | 36550 | 7138 |
| 254 | 20250211 | 145300 | 27601881600 | 36650 | 36550 | 36650 | 36550 | 4852 |
| 255 | 20250211 | 145200 | 27424355400 | 36550 | 36450 | 36550 | 36450 | 2809 |
| 256 | 20250211 | 145100 | 27321765000 | 36550 | 36550 | 36600 | 36400 | 10634 |
| 257 | 20250211 | 145000 | 26933330100 | 36550 | 36450 | 36600 | 36400 | 4707 |
| 258 | 20250211 | 144900 | 26761473350 | 36400 | 36450 | 36500 | 36400 | 2096 |
| 259 | 20250211 | 144800 | 26685042150 | 36500 | 36450 | 36550 | 36400 | 7162 |
| 260 | 20250211 | 144700 | 26423854900 | 36450 | 36200 | 36450 | 36150 | 10430 |
| 261 | 20250211 | 144600 | 26045442600 | 36200 | 36250 | 36300 | 36100 | 18390 |
| 262 | 20250211 | 144500 | 25379876800 | 36300 | 36400 | 36500 | 36250 | 11014 |
| 263 | 20250211 | 144400 | 24979308600 | 36450 | 36500 | 36600 | 36350 | 10082 |
| 264 | 20250211 | 144300 | 24611671800 | 36500 | 36850 | 36850 | 36500 | 20020 |
| 265 | 20250211 | 144200 | 23878025900 | 36850 | 36850 | 36900 | 36750 | 15266 |
| 266 | 20250211 | 144100 | 23315983800 | 36850 | 36750 | 36850 | 36750 | 7057 |
| 267 | 20250211 | 144000 | 23056220600 | 36750 | 36850 | 36850 | 36750 | 7667 |
| 268 | 20250211 | 143900 | 22774067900 | 36800 | 36800 | 36850 | 36700 | 9218 |
| 269 | 20250211 | 143800 | 22435042600 | 36800 | 36750 | 36800 | 36700 | 8421 |
| 270 | 20250211 | 143700 | 22125488650 | 36700 | 36600 | 36750 | 36550 | 9950 |
| 271 | 20250211 | 143600 | 21760639600 | 36650 | 36600 | 36650 | 36500 | 5104 |
| 272 | 20250211 | 143500 | 21573788550 | 36550 | 36700 | 36800 | 36550 | 9900 |
| 273 | 20250211 | 143400 | 21210339250 | 36700 | 36750 | 36850 | 36700 | 16902 |
| 274 | 20250211 | 143300 | 20588822050 | 36850 | 36450 | 36850 | 36450 | 20797 |
| 275 | 20250211 | 143200 | 19826685950 | 36450 | 36550 | 36600 | 36400 | 11428 |
| 276 | 20250211 | 143100 | 19409387800 | 36600 | 36350 | 36650 | 36350 | 31181 |
| 277 | 20250211 | 143000 | 18270815550 | 36350 | 36250 | 36400 | 36200 | 9905 |
| 278 | 20250211 | 142900 | 17911119900 | 36250 | 36200 | 36300 | 36150 | 15733 |
| 279 | 20250211 | 142800 | 17340942000 | 36150 | 36250 | 36250 | 36150 | 4135 |
| 280 | 20250211 | 142700 | 17191250500 | 36200 | 36150 | 36250 | 36150 | 6530 |
| 281 | 20250211 | 142600 | 16954812550 | 36150 | 36200 | 36250 | 36150 | 6737 |
| 282 | 20250211 | 142500 | 16710937750 | 36200 | 36150 | 36200 | 36150 | 4108 |
| 283 | 20250211 | 142400 | 16562243100 | 36150 | 36200 | 36200 | 36050 | 5681 |
| 284 | 20250211 | 142300 | 16356877100 | 36200 | 36050 | 36200 | 36000 | 16184 |
| 285 | 20250211 | 142200 | 15772418050 | 36100 | 36000 | 36100 | 36000 | 7005 |
| 286 | 20250211 | 142100 | 15519833350 | 36000 | 35900 | 36050 | 35900 | 12011 |
| 287 | 20250211 | 142000 | 15087558100 | 35950 | 36000 | 36000 | 35900 | 3097 |
| 288 | 20250211 | 141900 | 14976229700 | 35950 | 35900 | 36000 | 35800 | 5298 |
| 289 | 20250211 | 141800 | 14785840550 | 35900 | 35850 | 35900 | 35800 | 2260 |
| 290 | 20250211 | 141700 | 14704781200 | 35850 | 35850 | 35950 | 35800 | 2888 |
| 291 | 20250211 | 141600 | 14601245550 | 35950 | 35950 | 36050 | 35850 | 16207 |
| 292 | 20250211 | 141500 | 14018081750 | 35900 | 35900 | 36000 | 35800 | 11199 |
| 293 | 20250211 | 141400 | 13615853900 | 35850 | 35850 | 35900 | 35800 | 1914 |
| 294 | 20250211 | 141300 | 13547208450 | 35800 | 35850 | 35900 | 35800 | 4213 |
| 295 | 20250211 | 141200 | 13396197000 | 35800 | 35800 | 35850 | 35700 | 5419 |
| 296 | 20250211 | 141100 | 13202152350 | 35800 | 35650 | 35800 | 35600 | 11117 |
| 297 | 20250211 | 141000 | 12805347700 | 35600 | 35650 | 35650 | 35550 | 2384 |
| 298 | 20250211 | 140900 | 12720410500 | 35600 | 35600 | 35650 | 35500 | 2619 |
| 299 | 20250211 | 140800 | 12627192950 | 35550 | 35600 | 35600 | 35500 | 932 |
| 300 | 20250211 | 140700 | 12594057500 | 35550 | 35600 | 35600 | 35500 | 790 |
| 301 | 20250211 | 140600 | 12565970450 | 35600 | 35500 | 35600 | 35500 | 819 |
| 302 | 20250211 | 140500 | 12536882200 | 35500 | 35450 | 35500 | 35450 | 524 |
| 303 | 20250211 | 140400 | 12518285600 | 35500 | 35450 | 35500 | 35400 | 1374 |
| 304 | 20250211 | 140300 | 12469588450 | 35450 | 35550 | 35550 | 35400 | 3633 |
| 305 | 20250211 | 140200 | 12340704400 | 35550 | 35600 | 35600 | 35550 | 418 |
| 306 | 20250211 | 140100 | 12325835300 | 35600 | 35550 | 35600 | 35500 | 1130 |
| 307 | 20250211 | 140000 | 12285653500 | 35550 | 35600 | 35600 | 35500 | 1515 |
| 308 | 20250211 | 135900 | 12231800350 | 35550 | 35700 | 35700 | 35550 | 663 |
| 309 | 20250211 | 135800 | 12208198150 | 35600 | 35600 | 35700 | 35550 | 3785 |
| 310 | 20250211 | 135700 | 12073308550 | 35550 | 35500 | 35600 | 35500 | 3243 |
| 311 | 20250211 | 135600 | 11957951350 | 35500 | 35500 | 35550 | 35400 | 3222 |
| 312 | 20250211 | 135500 | 11843546500 | 35450 | 35500 | 35500 | 35400 | 2064 |
| 313 | 20250211 | 135400 | 11770389250 | 35450 | 35500 | 35500 | 35400 | 901 |
| 314 | 20250211 | 135300 | 11738447950 | 35500 | 35350 | 35500 | 35350 | 3617 |
| 315 | 20250211 | 135200 | 11610259700 | 35400 | 35400 | 35450 | 35350 | 2947 |
| 316 | 20250211 | 135100 | 11506062700 | 35350 | 35550 | 35550 | 35300 | 5251 |
| 317 | 20250211 | 135000 | 11319788550 | 35500 | 35500 | 35550 | 35500 | 2284 |
| 318 | 20250211 | 134900 | 11238621750 | 35550 | 35650 | 35650 | 35500 | 7884 |
| 319 | 20250211 | 134800 | 10957948550 | 35650 | 35500 | 35650 | 35500 | 6202 |
| 320 | 20250211 | 134700 | 10737339500 | 35500 | 35500 | 35550 | 35450 | 2131 |
| 321 | 20250211 | 134600 | 10661715800 | 35550 | 35300 | 35550 | 35300 | 11369 |
| 322 | 20250211 | 134500 | 10258676100 | 35300 | 35200 | 35350 | 35200 | 4259 |
| 323 | 20250211 | 134400 | 10108392750 | 35200 | 35250 | 35250 | 35100 | 1270 |
| 324 | 20250211 | 134300 | 10063651550 | 35200 | 35200 | 35250 | 35200 | 2440 |
| 325 | 20250211 | 134200 | 9977655850 | 35250 | 35100 | 35250 | 35050 | 11946 |
| 326 | 20250211 | 134100 | 9557658750 | 35050 | 35050 | 35100 | 35000 | 2142 |
| 327 | 20250211 | 134000 | 9482627250 | 35000 | 35050 | 35050 | 35000 | 6585 |
| 328 | 20250211 | 133900 | 9251931000 | 35050 | 35050 | 35050 | 34950 | 1389 |
| 329 | 20250211 | 133800 | 9203315650 | 35050 | 35000 | 35050 | 35000 | 318 |
| 330 | 20250211 | 133700 | 9192174950 | 35000 | 34950 | 35050 | 34950 | 2114 |
| 331 | 20250211 | 133600 | 9118180850 | 35000 | 34950 | 35000 | 34950 | 1231 |
| 332 | 20250211 | 133500 | 9075098050 | 34950 | 35000 | 35000 | 34950 | 489 |
| 333 | 20250211 | 133400 | 9057991150 | 34950 | 34950 | 35000 | 34950 | 260 |
| 334 | 20250211 | 133300 | 9048892200 | 35000 | 35000 | 35000 | 34950 | 877 |
| 335 | 20250211 | 133200 | 9018201650 | 35000 | 35000 | 35000 | 34900 | 552 |
| 336 | 20250211 | 133100 | 8998905850 | 35000 | 35000 | 35000 | 34950 | 443 |
| 337 | 20250211 | 133000 | 8983405550 | 35000 | 35000 | 35000 | 34950 | 203 |
| 338 | 20250211 | 132900 | 8976302650 | 35000 | 35000 | 35000 | 34950 | 723 |
| 339 | 20250211 | 132800 | 8951015000 | 35000 | 35000 | 35000 | 34950 | 372 |
| 340 | 20250211 | 132700 | 8937998450 | 35000 | 35000 | 35000 | 34950 | 447 |
| 341 | 20250211 | 132600 | 8922364500 | 35000 | 35000 | 35050 | 34900 | 1684 |
| 342 | 20250211 | 132500 | 8863424700 | 35000 | 34950 | 35000 | 34900 | 289 |
| 343 | 20250211 | 132400 | 8853322200 | 34950 | 34950 | 35000 | 34900 | 557 |
| 344 | 20250211 | 132300 | 8833855850 | 34950 | 34950 | 34950 | 34850 | 494 |
| 345 | 20250211 | 132200 | 8816613850 | 34950 | 34950 | 34950 | 34900 | 384 |
| 346 | 20250211 | 132100 | 8803196900 | 34900 | 34950 | 35000 | 34900 | 419 |
| 347 | 20250211 | 132000 | 8788551850 | 35000 | 35000 | 35000 | 34900 | 147 |
| 348 | 20250211 | 131900 | 8783414300 | 34950 | 34950 | 35000 | 34900 | 348 |
| 349 | 20250211 | 131800 | 8771246850 | 34900 | 34950 | 34950 | 34900 | 442 |
| 350 | 20250211 | 131700 | 8755811500 | 34950 | 34950 | 34950 | 34900 | 558 |
| 351 | 20250211 | 131600 | 8736327750 | 34900 | 34950 | 35000 | 34900 | 471 |
| 352 | 20250211 | 131500 | 8719883500 | 34950 | 34950 | 35000 | 34900 | 455 |
| 353 | 20250211 | 131400 | 8703980750 | 34900 | 34950 | 35000 | 34900 | 268 |
| 354 | 20250211 | 131300 | 8694610350 | 35000 | 35000 | 35000 | 34950 | 490 |
| 355 | 20250211 | 131200 | 8677474850 | 35000 | 35000 | 35050 | 34950 | 342 |
| 356 | 20250211 | 131100 | 8665505600 | 35000 | 35050 | 35050 | 35000 | 672 |
| 357 | 20250211 | 131000 | 8641981650 | 35050 | 35050 | 35050 | 35000 | 277 |
| 358 | 20250211 | 130900 | 8632281750 | 35000 | 35050 | 35050 | 35000 | 338 |
| 359 | 20250211 | 130800 | 8620441500 | 35050 | 34950 | 35050 | 34950 | 1994 |
| 360 | 20250211 | 130700 | 8550660900 | 35000 | 34950 | 35000 | 34900 | 618 |
| 361 | 20250211 | 130600 | 8529063100 | 34950 | 34900 | 34950 | 34850 | 384 |
| 362 | 20250211 | 130500 | 8515652500 | 34900 | 34900 | 34950 | 34900 | 314 |
| 363 | 20250211 | 130400 | 8504686100 | 34950 | 34900 | 34950 | 34900 | 853 |
| 364 | 20250211 | 130300 | 8474899850 | 34950 | 34900 | 34950 | 34900 | 498 |
| 365 | 20250211 | 130200 | 8457498150 | 34950 | 34950 | 34950 | 34900 | 158 |
| 366 | 20250211 | 130100 | 8451976100 | 34950 | 34950 | 34950 | 34900 | 342 |
| 367 | 20250211 | 130000 | 8440026550 | 34950 | 34950 | 34950 | 34900 | 349 |
| 368 | 20250211 | 125900 | 8427836500 | 34950 | 34900 | 34950 | 34900 | 367 |
| 369 | 20250211 | 125800 | 8415016350 | 34900 | 34900 | 34950 | 34900 | 485 |
| 370 | 20250211 | 125700 | 8398074350 | 34950 | 34950 | 34950 | 34900 | 481 |
| 371 | 20250211 | 125600 | 8381270400 | 34950 | 34950 | 35000 | 34900 | 330 |
| 372 | 20250211 | 125500 | 8369736450 | 34950 | 35000 | 35000 | 34900 | 427 |
| 373 | 20250211 | 125400 | 8354809350 | 35000 | 35000 | 35000 | 34950 | 213 |
| 374 | 20250211 | 125300 | 8347356700 | 35000 | 35000 | 35000 | 34950 | 588 |
| 375 | 20250211 | 125200 | 8326794800 | 35000 | 35050 | 35050 | 34950 | 1669 |
| 376 | 20250211 | 125100 | 8268379850 | 35050 | 35000 | 35050 | 35000 | 248 |
| 377 | 20250211 | 125000 | 8259690350 | 35050 | 35000 | 35050 | 35000 | 425 |
| 378 | 20250211 | 124900 | 8244808650 | 35050 | 35050 | 35050 | 35000 | 186 |
| 379 | 20250211 | 124800 | 8238293600 | 35050 | 35000 | 35050 | 34950 | 1727 |
| 380 | 20250211 | 124700 | 8177830350 | 35000 | 35000 | 35000 | 34950 | 1274 |
| 381 | 20250211 | 124600 | 8133243150 | 34950 | 35000 | 35000 | 34950 | 269 |
| 382 | 20250211 | 124500 | 8123831500 | 35000 | 35000 | 35000 | 34950 | 457 |
| 383 | 20250211 | 124400 | 8107838600 | 35000 | 34950 | 35000 | 34900 | 329 |
| 384 | 20250211 | 124300 | 8096338700 | 34900 | 34950 | 34950 | 34900 | 344 |
| 385 | 20250211 | 124200 | 8084316100 | 34950 | 34950 | 34950 | 34900 | 632 |
| 386 | 20250211 | 124100 | 8062246300 | 34950 | 35000 | 35000 | 34900 | 540 |
| 387 | 20250211 | 124000 | 8043373450 | 35000 | 34950 | 35000 | 34950 | 448 |
| 388 | 20250211 | 123900 | 8027696700 | 34950 | 35000 | 35000 | 34950 | 1043 |
| 389 | 20250211 | 123800 | 7991234950 | 35000 | 34900 | 35000 | 34900 | 1338 |
| 390 | 20250211 | 123700 | 7944465650 | 34950 | 34900 | 34950 | 34900 | 1446 |
| 391 | 20250211 | 123600 | 7893985100 | 34900 | 34900 | 34900 | 34850 | 503 |
| 392 | 20250211 | 123500 | 7876433850 | 34850 | 34900 | 34900 | 34850 | 338 |
| 393 | 20250211 | 123400 | 7864640350 | 34900 | 34900 | 34900 | 34850 | 206 |
| 394 | 20250211 | 123300 | 7857452100 | 34900 | 34850 | 34900 | 34800 | 1564 |
| 395 | 20250211 | 123200 | 7802939100 | 34850 | 34800 | 34850 | 34750 | 509 |
| 396 | 20250211 | 123100 | 7785226950 | 34800 | 34800 | 34850 | 34750 | 202 |
| 397 | 20250211 | 123000 | 7778188800 | 34850 | 34850 | 34850 | 34800 | 356 |
| 398 | 20250211 | 122900 | 7765783400 | 34850 | 34850 | 34850 | 34800 | 234 |
| 399 | 20250211 | 122800 | 7757629550 | 34800 | 34800 | 34850 | 34800 | 236 |
| 400 | 20250211 | 122700 | 7749408200 | 34850 | 34850 | 34850 | 34800 | 219 |
| 401 | 20250211 | 122600 | 7741777450 | 34850 | 34800 | 34850 | 34800 | 273 |
| 402 | 20250211 | 122500 | 7732263650 | 34800 | 34850 | 34850 | 34750 | 249 |
| 403 | 20250211 | 122400 | 7723594000 | 34850 | 34850 | 34850 | 34750 | 378 |
| 404 | 20250211 | 122300 | 7710435100 | 34850 | 34850 | 34850 | 34800 | 471 |
| 405 | 20250211 | 122200 | 7694020850 | 34850 | 34850 | 34850 | 34800 | 170 |
| 406 | 20250211 | 122100 | 7688100400 | 34850 | 34850 | 34850 | 34750 | 487 |
| 407 | 20250211 | 122000 | 7671147400 | 34850 | 34850 | 34850 | 34800 | 203 |
| 408 | 20250211 | 121900 | 7664074750 | 34800 | 34850 | 34850 | 34800 | 322 |
| 409 | 20250211 | 121800 | 7652855200 | 34850 | 34850 | 34850 | 34800 | 187 |
| 410 | 20250211 | 121700 | 7646340550 | 34850 | 34850 | 34850 | 34800 | 430 |
| 411 | 20250211 | 121600 | 7631362450 | 34850 | 34850 | 34850 | 34800 | 285 |
| 412 | 20250211 | 121500 | 7621432100 | 34850 | 34850 | 34850 | 34800 | 361 |
| 413 | 20250211 | 121400 | 7608851450 | 34850 | 34800 | 34850 | 34800 | 411 |
| 414 | 20250211 | 121300 | 7594536000 | 34800 | 34750 | 34850 | 34750 | 365 |
| 415 | 20250211 | 121200 | 7581834000 | 34800 | 34800 | 34800 | 34750 | 250 |
| 416 | 20250211 | 121100 | 7573135050 | 34800 | 34800 | 34850 | 34750 | 468 |
| 417 | 20250211 | 121000 | 7556851650 | 34750 | 34800 | 34800 | 34750 | 410 |
| 418 | 20250211 | 120900 | 7542585550 | 34750 | 34800 | 34800 | 34700 | 922 |
| 419 | 20250211 | 120800 | 7510542600 | 34800 | 34800 | 34800 | 34750 | 178 |
| 420 | 20250211 | 120700 | 7504348300 | 34800 | 34850 | 34850 | 34750 | 603 |
| 421 | 20250211 | 120600 | 7483355500 | 34800 | 34850 | 34850 | 34800 | 298 |
| 422 | 20250211 | 120500 | 7472975050 | 34800 | 34800 | 34850 | 34800 | 313 |
| 423 | 20250211 | 120400 | 7462077100 | 34850 | 34850 | 34850 | 34800 | 227 |
| 424 | 20250211 | 120300 | 7454167600 | 34850 | 34850 | 34850 | 34800 | 987 |
| 425 | 20250211 | 120200 | 7419794550 | 34850 | 34800 | 34850 | 34800 | 169 |
| 426 | 20250211 | 120100 | 7413907500 | 34850 | 34850 | 34850 | 34800 | 258 |
| 427 | 20250211 | 120000 | 7404918250 | 34850 | 34850 | 34850 | 34800 | 307 |
| 428 | 20250211 | 115900 | 7394226800 | 34850 | 34850 | 34850 | 34800 | 288 |
| 429 | 20250211 | 115800 | 7384191450 | 34800 | 34750 | 34850 | 34750 | 184 |
| 430 | 20250211 | 115700 | 7377789250 | 34850 | 34750 | 34850 | 34700 | 270 |
| 431 | 20250211 | 115600 | 7368390600 | 34800 | 34800 | 34850 | 34750 | 326 |
| 432 | 20250211 | 115500 | 7357046700 | 34800 | 34850 | 34850 | 34800 | 575 |
| 433 | 20250211 | 115400 | 7337027300 | 34800 | 34850 | 34850 | 34800 | 233 |
| 434 | 20250211 | 115300 | 7328908250 | 34850 | 34900 | 34900 | 34800 | 2973 |
| 435 | 20250211 | 115200 | 7225324750 | 34850 | 34850 | 34900 | 34800 | 790 |
| 436 | 20250211 | 115100 | 7197797150 | 34850 | 34900 | 34900 | 34800 | 623 |
| 437 | 20250211 | 115000 | 7176077950 | 34900 | 34800 | 34900 | 34750 | 1420 |
| 438 | 20250211 | 114900 | 7126592000 | 34800 | 34800 | 34800 | 34750 | 239 |
| 439 | 20250211 | 114800 | 7118275450 | 34800 | 34800 | 34800 | 34700 | 2399 |
| 440 | 20250211 | 114700 | 7034817500 | 34800 | 34650 | 34800 | 34650 | 241 |
| 441 | 20250211 | 114600 | 7026444200 | 34700 | 34750 | 34750 | 34650 | 1987 |
| 442 | 20250211 | 114500 | 6957504500 | 34750 | 34750 | 34800 | 34700 | 332 |
| 443 | 20250211 | 114400 | 6945960250 | 34800 | 34800 | 34800 | 34750 | 662 |
| 444 | 20250211 | 114300 | 6922945950 | 34800 | 34700 | 34800 | 34700 | 1519 |
| 445 | 20250211 | 114200 | 6870161750 | 34750 | 34700 | 34750 | 34700 | 316 |
| 446 | 20250211 | 114100 | 6859189800 | 34700 | 34700 | 34700 | 34650 | 693 |
| 447 | 20250211 | 114000 | 6835144050 | 34700 | 34600 | 34700 | 34600 | 643 |
| 448 | 20250211 | 113900 | 6812858500 | 34650 | 34600 | 34650 | 34550 | 193 |
| 449 | 20250211 | 113800 | 6806182850 | 34600 | 34600 | 34650 | 34550 | 245 |
| 450 | 20250211 | 113700 | 6797706800 | 34550 | 34550 | 34600 | 34500 | 403 |
| 451 | 20250211 | 113600 | 6783772350 | 34600 | 34600 | 34600 | 34550 | 215 |
| 452 | 20250211 | 113500 | 6776336650 | 34600 | 34600 | 34600 | 34500 | 339 |
| 453 | 20250211 | 113400 | 6764615500 | 34600 | 34600 | 34600 | 34500 | 1997 |
| 454 | 20250211 | 113300 | 6695602800 | 34550 | 34600 | 34600 | 34550 | 399 |
| 455 | 20250211 | 113200 | 6681808650 | 34600 | 34650 | 34700 | 34600 | 278 |
| 456 | 20250211 | 113100 | 6672176350 | 34650 | 34600 | 34650 | 34550 | 195 |
| 457 | 20250211 | 113000 | 6665424300 | 34600 | 34600 | 34650 | 34550 | 404 |
| 458 | 20250211 | 112900 | 6651436600 | 34600 | 34650 | 34650 | 34550 | 389 |
| 459 | 20250211 | 112800 | 6637975300 | 34650 | 34550 | 34650 | 34550 | 203 |
| 460 | 20250211 | 112700 | 6630949550 | 34600 | 34650 | 34650 | 34550 | 730 |
| 461 | 20250211 | 112600 | 6605689500 | 34650 | 34600 | 34650 | 34550 | 527 |
| 462 | 20250211 | 112500 | 6587458500 | 34550 | 34650 | 34650 | 34550 | 701 |
| 463 | 20250211 | 112400 | 6563230850 | 34650 | 34650 | 34650 | 34600 | 243 |
| 464 | 20250211 | 112300 | 6554812500 | 34600 | 34600 | 34600 | 34550 | 358 |
| 465 | 20250211 | 112200 | 6542426750 | 34650 | 34650 | 34650 | 34550 | 398 |
| 466 | 20250211 | 112100 | 6528654350 | 34650 | 34650 | 34650 | 34600 | 401 |
| 467 | 20250211 | 112000 | 6514770950 | 34600 | 34650 | 34650 | 34600 | 181 |
| 468 | 20250211 | 111900 | 6508500500 | 34600 | 34650 | 34650 | 34600 | 286 |
| 469 | 20250211 | 111800 | 6498593250 | 34650 | 34700 | 34700 | 34600 | 216 |
| 470 | 20250211 | 111700 | 6491107750 | 34700 | 34700 | 34700 | 34650 | 242 |
| 471 | 20250211 | 111600 | 6482715850 | 34700 | 34650 | 34700 | 34600 | 223 |
| 472 | 20250211 | 111500 | 6474981650 | 34650 | 34650 | 34650 | 34600 | 186 |
| 473 | 20250211 | 111400 | 6468536900 | 34600 | 34700 | 34700 | 34600 | 247 |
| 474 | 20250211 | 111300 | 6459978250 | 34650 | 34650 | 34700 | 34650 | 893 |
| 475 | 20250211 | 111200 | 6429024900 | 34700 | 34650 | 34700 | 34650 | 129 |
| 476 | 20250211 | 111100 | 6424548750 | 34700 | 34700 | 34700 | 34650 | 248 |
| 477 | 20250211 | 111000 | 6415945550 | 34700 | 34700 | 34750 | 34650 | 478 |
| 478 | 20250211 | 110900 | 6399357600 | 34700 | 34650 | 34700 | 34650 | 1229 |
| 479 | 20250211 | 110800 | 6356715900 | 34700 | 34700 | 34700 | 34650 | 324 |
| 480 | 20250211 | 110700 | 6345478300 | 34650 | 34650 | 34700 | 34650 | 165 |
| 481 | 20250211 | 110600 | 6339752950 | 34700 | 34700 | 34700 | 34600 | 150 |
| 482 | 20250211 | 110500 | 6334553300 | 34650 | 34650 | 34700 | 34600 | 169 |
| 483 | 20250211 | 110400 | 6328692550 | 34600 | 34600 | 34650 | 34600 | 575 |
| 484 | 20250211 | 110300 | 6308791000 | 34600 | 34600 | 34650 | 34500 | 2915 |
| 485 | 20250211 | 110200 | 6208037800 | 34650 | 34650 | 34650 | 34550 | 702 |
| 486 | 20250211 | 110100 | 6183732850 | 34700 | 34650 | 34700 | 34600 | 312 |
| 487 | 20250211 | 110000 | 6172914800 | 34650 | 34700 | 34700 | 34650 | 458 |
| 488 | 20250211 | 105900 | 6157029100 | 34700 | 34650 | 34700 | 34600 | 378 |
| 489 | 20250211 | 105800 | 6143937850 | 34550 | 34550 | 34700 | 34550 | 2908 |
| 490 | 20250211 | 105700 | 6043266400 | 34600 | 34600 | 34600 | 34550 | 325 |
| 491 | 20250211 | 105600 | 6032030800 | 34550 | 34600 | 34600 | 34500 | 179 |
| 492 | 20250211 | 105500 | 6025846600 | 34600 | 34600 | 34600 | 34500 | 513 |
| 493 | 20250211 | 105400 | 6008116250 | 34600 | 34550 | 34600 | 34550 | 384 |
| 494 | 20250211 | 105300 | 5994834700 | 34600 | 34600 | 34600 | 34550 | 501 |
| 495 | 20250211 | 105200 | 5977503350 | 34600 | 34650 | 34650 | 34550 | 403 |
| 496 | 20250211 | 105100 | 5963551250 | 34600 | 34600 | 34650 | 34600 | 785 |
| 497 | 20250211 | 105000 | 5936374500 | 34550 | 34550 | 34600 | 34550 | 1456 |
| 498 | 20250211 | 104900 | 5886064400 | 34600 | 34600 | 34650 | 34550 | 1080 |
| 499 | 20250211 | 104800 | 5848743650 | 34650 | 34600 | 34650 | 34550 | 211 |
| 500 | 20250211 | 104700 | 5841446050 | 34500 | 34650 | 34650 | 34500 | 1193 |
| 501 | 20250211 | 104600 | 5800209450 | 34550 | 34750 | 34750 | 34550 | 610 |
| 502 | 20250211 | 104500 | 5779086500 | 34750 | 34750 | 34750 | 34650 | 268 |
| 503 | 20250211 | 104400 | 5769785100 | 34750 | 34700 | 34750 | 34700 | 170 |
| 504 | 20250211 | 104300 | 5763884250 | 34700 | 34650 | 34700 | 34650 | 263 |
| 505 | 20250211 | 104200 | 5754762250 | 34500 | 34650 | 34700 | 34500 | 1031 |
| 506 | 20250211 | 104100 | 5719086750 | 34650 | 34650 | 34650 | 34550 | 245 |
| 507 | 20250211 | 104000 | 5710603250 | 34500 | 34600 | 34650 | 34500 | 2125 |
| 508 | 20250211 | 103900 | 5637158200 | 34650 | 34600 | 34650 | 34550 | 1545 |
| 509 | 20250211 | 103800 | 5583702050 | 34600 | 34550 | 34650 | 34550 | 2049 |
| 510 | 20250211 | 103700 | 5512867800 | 34550 | 34600 | 34650 | 34550 | 745 |
| 511 | 20250211 | 103600 | 5487090900 | 34600 | 34600 | 34650 | 34600 | 1660 |
| 512 | 20250211 | 103500 | 5429641950 | 34600 | 34700 | 34700 | 34600 | 349 |
| 513 | 20250211 | 103400 | 5417565350 | 34700 | 34600 | 34700 | 34600 | 487 |
| 514 | 20250211 | 103300 | 5400685450 | 34650 | 34700 | 34750 | 34650 | 1582 |
| 515 | 20250211 | 103200 | 5345852050 | 34750 | 34650 | 34750 | 34650 | 246 |
| 516 | 20250211 | 103100 | 5337316550 | 34650 | 34650 | 34700 | 34650 | 197 |
| 517 | 20250211 | 103000 | 5330483650 | 34650 | 34800 | 34800 | 34650 | 1711 |
| 518 | 20250211 | 102900 | 5271094750 | 34750 | 34850 | 34850 | 34750 | 907 |
| 519 | 20250211 | 102800 | 5239564550 | 34800 | 34850 | 34850 | 34750 | 872 |
| 520 | 20250211 | 102700 | 5209218050 | 34800 | 34850 | 34850 | 34750 | 718 |
| 521 | 20250211 | 102600 | 5184250700 | 34850 | 34900 | 34900 | 34800 | 344 |
| 522 | 20250211 | 102500 | 5172261350 | 34900 | 34900 | 34950 | 34900 | 1270 |
| 523 | 20250211 | 102400 | 5127930250 | 34950 | 34850 | 34950 | 34850 | 445 |
| 524 | 20250211 | 102300 | 5112400100 | 34900 | 34850 | 34950 | 34850 | 2294 |
| 525 | 20250211 | 102200 | 5032390050 | 34850 | 34850 | 34850 | 34800 | 502 |
| 526 | 20250211 | 102100 | 5014895550 | 34900 | 34900 | 34900 | 34850 | 184 |
| 527 | 20250211 | 102000 | 5008476850 | 34900 | 34850 | 34900 | 34750 | 497 |
| 528 | 20250211 | 101900 | 4991171600 | 34850 | 34800 | 34850 | 34800 | 255 |
| 529 | 20250211 | 101800 | 4982287300 | 34800 | 34850 | 34850 | 34800 | 126 |
| 530 | 20250211 | 101700 | 4977899750 | 34850 | 34850 | 34850 | 34750 | 732 |
| 531 | 20250211 | 101600 | 4952429400 | 34850 | 34850 | 34850 | 34800 | 964 |
| 532 | 20250211 | 101500 | 4918855300 | 34800 | 34850 | 34850 | 34750 | 885 |
| 533 | 20250211 | 101400 | 4888057000 | 34850 | 34850 | 34850 | 34800 | 339 |
| 534 | 20250211 | 101300 | 4876252100 | 34850 | 34850 | 34850 | 34800 | 274 |
| 535 | 20250211 | 101200 | 4866704400 | 34850 | 34850 | 34850 | 34800 | 170 |
| 536 | 20250211 | 101100 | 4860780050 | 34850 | 34850 | 34850 | 34800 | 381 |
| 537 | 20250211 | 101000 | 4847515250 | 34800 | 34850 | 34850 | 34800 | 432 |
| 538 | 20250211 | 100900 | 4832462700 | 34850 | 34850 | 34900 | 34800 | 1316 |
| 539 | 20250211 | 100800 | 4786597200 | 34800 | 34850 | 34850 | 34750 | 394 |
| 540 | 20250211 | 100700 | 4772884800 | 34850 | 34750 | 34850 | 34700 | 1369 |
| 541 | 20250211 | 100600 | 4725232750 | 34750 | 34700 | 34750 | 34700 | 380 |
| 542 | 20250211 | 100500 | 4712037900 | 34750 | 34700 | 34750 | 34650 | 967 |
| 543 | 20250211 | 100400 | 4678485550 | 34700 | 34700 | 34700 | 34600 | 1392 |
| 544 | 20250211 | 100300 | 4630251000 | 34700 | 34700 | 34750 | 34650 | 885 |
| 545 | 20250211 | 100200 | 4599532650 | 34700 | 34750 | 34750 | 34650 | 175 |
| 546 | 20250211 | 100100 | 4593457900 | 34750 | 34700 | 34750 | 34650 | 2152 |
| 547 | 20250211 | 100000 | 4518875850 | 34700 | 34700 | 34750 | 34650 | 521 |
| 548 | 20250211 | 095900 | 4500789200 | 34750 | 34800 | 34800 | 34700 | 395 |
| 549 | 20250211 | 095800 | 4487066350 | 34800 | 34850 | 34900 | 34800 | 218 |
| 550 | 20250211 | 095700 | 4479467050 | 34850 | 34800 | 34900 | 34750 | 656 |
| 551 | 20250211 | 095600 | 4456616650 | 34750 | 34700 | 34800 | 34700 | 224 |
| 552 | 20250211 | 095500 | 4448839300 | 34750 | 34700 | 34750 | 34650 | 555 |
| 553 | 20250211 | 095400 | 4429592250 | 34700 | 34750 | 34850 | 34650 | 4464 |
| 554 | 20250211 | 095300 | 4274745150 | 34750 | 34800 | 34850 | 34750 | 1430 |
| 555 | 20250211 | 095200 | 4225008650 | 34800 | 34700 | 34850 | 34700 | 381 |
| 556 | 20250211 | 095100 | 4211773800 | 34700 | 34850 | 34850 | 34700 | 8749 |
| 557 | 20250211 | 095000 | 3907439850 | 34900 | 34900 | 34900 | 34850 | 230 |
| 558 | 20250211 | 094900 | 3899415850 | 34900 | 34900 | 34900 | 34850 | 245 |
| 559 | 20250211 | 094800 | 3890869450 | 34900 | 34850 | 34900 | 34850 | 1489 |
| 560 | 20250211 | 094700 | 3838945450 | 34800 | 34900 | 34900 | 34800 | 4319 |
| 561 | 20250211 | 094600 | 3688367750 | 34950 | 35000 | 35000 | 34900 | 1646 |
| 562 | 20250211 | 094500 | 3630830000 | 35000 | 35100 | 35100 | 35000 | 2237 |
| 563 | 20250211 | 094400 | 3552512300 | 35100 | 35000 | 35100 | 35000 | 3014 |
| 564 | 20250211 | 094300 | 3446742200 | 35000 | 35050 | 35050 | 35000 | 1496 |
| 565 | 20250211 | 094200 | 3394310750 | 35000 | 35050 | 35100 | 35000 | 690 |
| 566 | 20250211 | 094100 | 3370135450 | 35000 | 35050 | 35100 | 35000 | 370 |
| 567 | 20250211 | 094000 | 3357162850 | 35000 | 35000 | 35050 | 34950 | 4579 |
| 568 | 20250211 | 093900 | 3196788150 | 35000 | 35000 | 35050 | 35000 | 1523 |
| 569 | 20250211 | 093800 | 3143472950 | 35000 | 35000 | 35050 | 35000 | 336 |
| 570 | 20250211 | 093700 | 3131702250 | 35000 | 35000 | 35050 | 35000 | 309 |
| 571 | 20250211 | 093600 | 3120882200 | 35050 | 35000 | 35050 | 34950 | 730 |
| 572 | 20250211 | 093500 | 3095310450 | 35050 | 35100 | 35100 | 35000 | 3224 |
| 573 | 20250211 | 093400 | 2982411900 | 35100 | 35100 | 35100 | 35050 | 2322 |
| 574 | 20250211 | 093300 | 2900911200 | 35100 | 35050 | 35100 | 35000 | 2494 |
| 575 | 20250211 | 093200 | 2813500050 | 35000 | 35000 | 35050 | 35000 | 1143 |
| 576 | 20250211 | 093100 | 2773453350 | 35050 | 35050 | 35050 | 35000 | 253 |
| 577 | 20250211 | 093000 | 2764588500 | 35050 | 34950 | 35050 | 34900 | 6605 |
| 578 | 20250211 | 092900 | 2533668300 | 34950 | 34950 | 34950 | 34900 | 1390 |
| 579 | 20250211 | 092800 | 2485122400 | 34950 | 34950 | 34950 | 34900 | 707 |
| 580 | 20250211 | 092700 | 2460440050 | 34950 | 35000 | 35050 | 34900 | 765 |
| 581 | 20250211 | 092600 | 2433683000 | 35050 | 35000 | 35050 | 34950 | 981 |
| 582 | 20250211 | 092500 | 2399347400 | 34950 | 34800 | 35050 | 34800 | 3303 |
| 583 | 20250211 | 092400 | 2283817500 | 34750 | 34800 | 34900 | 34750 | 1710 |
| 584 | 20250211 | 092300 | 2224338150 | 34800 | 34850 | 34850 | 34700 | 2439 |
| 585 | 20250211 | 092200 | 2139601300 | 34750 | 34850 | 34850 | 34750 | 2091 |
| 586 | 20250211 | 092100 | 2066789750 | 34850 | 34800 | 34850 | 34750 | 1452 |
| 587 | 20250211 | 092000 | 2016224000 | 34800 | 34900 | 34900 | 34750 | 916 |
| 588 | 20250211 | 091900 | 1984287550 | 34900 | 34750 | 34900 | 34750 | 616 |
| 589 | 20250211 | 091800 | 1962825000 | 34700 | 34750 | 34800 | 34700 | 2281 |
| 590 | 20250211 | 091700 | 1883524350 | 34800 | 34850 | 34850 | 34750 | 2197 |
| 591 | 20250211 | 091600 | 1807068900 | 34850 | 34900 | 34950 | 34800 | 1249 |
| 592 | 20250211 | 091500 | 1763521700 | 34800 | 35000 | 35000 | 34800 | 2719 |
| 593 | 20250211 | 091400 | 1668698200 | 34950 | 34950 | 35000 | 34950 | 1904 |
| 594 | 20250211 | 091300 | 1602107100 | 34950 | 34950 | 35050 | 34950 | 2250 |
| 595 | 20250211 | 091200 | 1523327800 | 34950 | 34950 | 35000 | 34850 | 2792 |
| 596 | 20250211 | 091100 | 1425769750 | 34900 | 35100 | 35150 | 34900 | 1814 |
| 597 | 20250211 | 091000 | 1362276100 | 35100 | 34650 | 35150 | 34650 | 6076 |
| 598 | 20250211 | 090900 | 1149906200 | 34650 | 34850 | 34850 | 34550 | 6258 |
| 599 | 20250211 | 090800 | 932784550 | 34850 | 34850 | 34850 | 34750 | 3977 |
| 600 | 20250211 | 090700 | 794390500 | 34800 | 34850 | 34900 | 34750 | 1405 |
| 601 | 20250211 | 090600 | 745466900 | 34900 | 34750 | 34950 | 34700 | 3559 |
| 602 | 20250211 | 090500 | 621529900 | 34750 | 34600 | 34850 | 34550 | 4651 |
| 603 | 20250211 | 090400 | 459978000 | 34600 | 34500 | 34600 | 34500 | 797 |
| 604 | 20250211 | 090300 | 432458950 | 34500 | 34450 | 34550 | 34450 | 1101 |
| 605 | 20250211 | 090200 | 394471550 | 34450 | 34400 | 34500 | 34400 | 1328 |
| 606 | 20250211 | 090100 | 348717300 | 34400 | 34500 | 34500 | 34350 | 7069 |
| 607 | 20250211 | 090000 | 105347000 | 34550 | 34550 | 34650 | 34550 | 3049 |