32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250210 | 190700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 4354 |
| 3 | 20250210 | 190600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 4 | 20250210 | 190500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 5 | 20250210 | 190400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 6 | 20250210 | 190300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 7 | 20250210 | 190200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 8 | 20250210 | 190100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 9 | 20250210 | 190000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 10 | 20250210 | 185900 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 11 | 20250210 | 185800 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 12 | 20250210 | 185700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 13 | 20250210 | 185600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 14 | 20250210 | 185500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 15 | 20250210 | 185400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 16 | 20250210 | 185300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 17 | 20250210 | 185200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 18 | 20250210 | 185100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 19 | 20250210 | 185000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 20 | 20250210 | 184900 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 21 | 20250210 | 184800 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 22 | 20250210 | 184700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 23 | 20250210 | 184600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 24 | 20250210 | 184500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 25 | 20250210 | 184400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 26 | 20250210 | 184300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 27 | 20250210 | 184200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 28 | 20250210 | 184100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 29 | 20250210 | 184000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 30 | 20250210 | 183900 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 31 | 20250210 | 183800 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 32 | 20250210 | 183700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 4354 |
| 33 | 20250210 | 183600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 34 | 20250210 | 183500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 35 | 20250210 | 183400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 36 | 20250210 | 183300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 37 | 20250210 | 183200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 38 | 20250210 | 183100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 39 | 20250210 | 183000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 40 | 20250210 | 182900 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 41 | 20250210 | 182800 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 42 | 20250210 | 182700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 43 | 20250210 | 182600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 44 | 20250210 | 182500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 45 | 20250210 | 182400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 46 | 20250210 | 182300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 47 | 20250210 | 182200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 48 | 20250210 | 182100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 49 | 20250210 | 182000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 50 | 20250210 | 181900 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 51 | 20250210 | 181800 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 52 | 20250210 | 181700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 53 | 20250210 | 181600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 54 | 20250210 | 181500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 55 | 20250210 | 181400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 56 | 20250210 | 181300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 57 | 20250210 | 181200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 58 | 20250210 | 181100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 59 | 20250210 | 181000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 60 | 20250210 | 180900 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 61 | 20250210 | 180800 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 62 | 20250210 | 180700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 4354 |
| 63 | 20250210 | 180600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 64 | 20250210 | 180500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 65 | 20250210 | 180400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 66 | 20250210 | 180300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 67 | 20250210 | 180200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 68 | 20250210 | 180100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 69 | 20250210 | 180000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 70 | 20250210 | 175900 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 71 | 20250210 | 175800 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 72 | 20250210 | 175700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 73 | 20250210 | 175600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 74 | 20250210 | 175500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 75 | 20250210 | 175400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 76 | 20250210 | 175300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 77 | 20250210 | 175200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 78 | 20250210 | 175100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 79 | 20250210 | 175000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 80 | 20250210 | 174900 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 81 | 20250210 | 174800 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 82 | 20250210 | 174700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 83 | 20250210 | 174600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 84 | 20250210 | 174500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 85 | 20250210 | 174400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 86 | 20250210 | 174300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 87 | 20250210 | 174200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 88 | 20250210 | 174100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 89 | 20250210 | 174000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 90 | 20250210 | 173900 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 91 | 20250210 | 173800 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 92 | 20250210 | 173700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 4354 |
| 93 | 20250210 | 173600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 94 | 20250210 | 173500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 95 | 20250210 | 173400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 96 | 20250210 | 173300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 97 | 20250210 | 173200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 98 | 20250210 | 173100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 99 | 20250210 | 173000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 100 | 20250210 | 172900 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 101 | 20250210 | 172800 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 102 | 20250210 | 172700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 103 | 20250210 | 172600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 104 | 20250210 | 172500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 105 | 20250210 | 172400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 106 | 20250210 | 172300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 107 | 20250210 | 172200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 108 | 20250210 | 172100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 109 | 20250210 | 172000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 110 | 20250210 | 171900 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 111 | 20250210 | 171800 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 112 | 20250210 | 171700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 113 | 20250210 | 171600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 114 | 20250210 | 171500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 115 | 20250210 | 171400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 116 | 20250210 | 171300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 117 | 20250210 | 171200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 118 | 20250210 | 171100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 119 | 20250210 | 171000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 120 | 20250210 | 170900 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 121 | 20250210 | 170800 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 122 | 20250210 | 170700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 4354 |
| 123 | 20250210 | 170600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 124 | 20250210 | 170500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 125 | 20250210 | 170400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 126 | 20250210 | 170300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 127 | 20250210 | 170200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 128 | 20250210 | 170100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 129 | 20250210 | 170000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 130 | 20250210 | 165900 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 131 | 20250210 | 165800 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 132 | 20250210 | 165700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 133 | 20250210 | 165600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 134 | 20250210 | 165500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 135 | 20250210 | 165400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 136 | 20250210 | 165300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 137 | 20250210 | 165200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 138 | 20250210 | 165100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 139 | 20250210 | 165000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 140 | 20250210 | 164900 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 141 | 20250210 | 164800 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 142 | 20250210 | 164700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 143 | 20250210 | 164600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 144 | 20250210 | 164500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 145 | 20250210 | 164400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 146 | 20250210 | 164300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 147 | 20250210 | 164200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 148 | 20250210 | 164100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 149 | 20250210 | 164000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 150 | 20250210 | 163900 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 151 | 20250210 | 163800 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 152 | 20250210 | 163700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 4354 |
| 153 | 20250210 | 163600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 154 | 20250210 | 163500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 155 | 20250210 | 163400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 156 | 20250210 | 163300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 157 | 20250210 | 163200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 158 | 20250210 | 163100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 159 | 20250210 | 163000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 160 | 20250210 | 162900 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 161 | 20250210 | 162800 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 162 | 20250210 | 162700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 163 | 20250210 | 162600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 164 | 20250210 | 162500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 165 | 20250210 | 162400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 166 | 20250210 | 162300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 167 | 20250210 | 162200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 168 | 20250210 | 162100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 169 | 20250210 | 162000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 170 | 20250210 | 161900 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 171 | 20250210 | 161800 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 172 | 20250210 | 161700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 173 | 20250210 | 161600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 174 | 20250210 | 161500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 175 | 20250210 | 161400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 176 | 20250210 | 161300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 177 | 20250210 | 161200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 178 | 20250210 | 161100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 179 | 20250210 | 161000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 180 | 20250210 | 160900 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 181 | 20250210 | 160800 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 182 | 20250210 | 160700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 4354 |
| 183 | 20250210 | 160600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 184 | 20250210 | 160500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 185 | 20250210 | 160400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 186 | 20250210 | 160300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 187 | 20250210 | 160200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 188 | 20250210 | 160100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 189 | 20250210 | 160000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 190 | 20250210 | 155900 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 191 | 20250210 | 155800 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 192 | 20250210 | 155700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 193 | 20250210 | 155600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 194 | 20250210 | 155500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 195 | 20250210 | 155400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 196 | 20250210 | 155300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 197 | 20250210 | 155200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 198 | 20250210 | 155100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 199 | 20250210 | 155000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 200 | 20250210 | 154900 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 201 | 20250210 | 154800 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 202 | 20250210 | 154700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 203 | 20250210 | 154600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 204 | 20250210 | 154500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 205 | 20250210 | 154400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 206 | 20250210 | 154300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 207 | 20250210 | 154200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 208 | 20250210 | 154100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 209 | 20250210 | 154000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 210 | 20250210 | 153900 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 211 | 20250210 | 153800 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 212 | 20250210 | 153700 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 4354 |
| 213 | 20250210 | 153600 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 214 | 20250210 | 153500 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 215 | 20250210 | 153400 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 216 | 20250210 | 153300 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 217 | 20250210 | 153200 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 218 | 20250210 | 153100 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 0 |
| 219 | 20250210 | 153000 | 6736373600 | 25000 | 25000 | 25000 | 25000 | 4354 |
| 220 | 20250210 | 152900 | 6627523600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 221 | 20250210 | 152800 | 6627523600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 222 | 20250210 | 152700 | 6627523600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 223 | 20250210 | 152600 | 6627523600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 224 | 20250210 | 152500 | 6627523600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 225 | 20250210 | 152400 | 6627523600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 226 | 20250210 | 152300 | 6627523600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 227 | 20250210 | 152200 | 6627523600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 228 | 20250210 | 152100 | 6627523600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 229 | 20250210 | 152000 | 6627523600 | 25100 | 25100 | 25100 | 25100 | 0 |
| 230 | 20250210 | 151900 | 6627523600 | 25100 | 25050 | 25100 | 25050 | 309 |
| 231 | 20250210 | 151800 | 6619771700 | 25050 | 25050 | 25100 | 25050 | 653 |
| 232 | 20250210 | 151700 | 6603409700 | 25050 | 25100 | 25100 | 25050 | 228 |
| 233 | 20250210 | 151600 | 6597693000 | 25100 | 25150 | 25150 | 25050 | 367 |
| 234 | 20250210 | 151500 | 6588483600 | 25150 | 25100 | 25150 | 25100 | 216 |
| 235 | 20250210 | 151400 | 6583058250 | 25150 | 25150 | 25150 | 25100 | 107 |
| 236 | 20250210 | 151300 | 6580368900 | 25150 | 25150 | 25150 | 25100 | 94 |
| 237 | 20250210 | 151200 | 6578005800 | 25150 | 25150 | 25150 | 25100 | 300 |
| 238 | 20250210 | 151100 | 6570461250 | 25150 | 25200 | 25200 | 25100 | 453 |
| 239 | 20250210 | 151000 | 6559058900 | 25200 | 25150 | 25200 | 25150 | 347 |
| 240 | 20250210 | 150900 | 6550329250 | 25150 | 25150 | 25150 | 25100 | 523 |
| 241 | 20250210 | 150800 | 6537198000 | 25150 | 25150 | 25150 | 25100 | 82 |
| 242 | 20250210 | 150700 | 6535135950 | 25150 | 25150 | 25200 | 25100 | 825 |
| 243 | 20250210 | 150600 | 6514397000 | 25150 | 25150 | 25150 | 25100 | 126 |
| 244 | 20250210 | 150500 | 6511229250 | 25100 | 25150 | 25150 | 25100 | 198 |
| 245 | 20250210 | 150400 | 6506257650 | 25150 | 25150 | 25150 | 25100 | 225 |
| 246 | 20250210 | 150300 | 6500606300 | 25150 | 25150 | 25200 | 25150 | 578 |
| 247 | 20250210 | 150200 | 6486069250 | 25150 | 25150 | 25200 | 25150 | 79 |
| 248 | 20250210 | 150100 | 6484081400 | 25150 | 25200 | 25200 | 25150 | 90 |
| 249 | 20250210 | 150000 | 6481817000 | 25200 | 25350 | 25350 | 25200 | 1965 |
| 250 | 20250210 | 145900 | 6432260700 | 25350 | 25350 | 25350 | 25250 | 549 |
| 251 | 20250210 | 145800 | 6418366900 | 25350 | 25300 | 25350 | 25250 | 202 |
| 252 | 20250210 | 145700 | 6413255450 | 25250 | 25300 | 25300 | 25250 | 397 |
| 253 | 20250210 | 145600 | 6403212250 | 25300 | 25300 | 25300 | 25250 | 316 |
| 254 | 20250210 | 145500 | 6395226900 | 25300 | 25200 | 25300 | 25200 | 500 |
| 255 | 20250210 | 145400 | 6382598850 | 25250 | 25300 | 25300 | 25200 | 674 |
| 256 | 20250210 | 145300 | 6365549950 | 25300 | 25300 | 25300 | 25200 | 1052 |
| 257 | 20250210 | 145200 | 6338966150 | 25250 | 25250 | 25300 | 25250 | 228 |
| 258 | 20250210 | 145100 | 6333200600 | 25300 | 25250 | 25300 | 25200 | 827 |
| 259 | 20250210 | 145000 | 6312305000 | 25200 | 25200 | 25250 | 25200 | 357 |
| 260 | 20250210 | 144900 | 6303296500 | 25250 | 25200 | 25250 | 25200 | 499 |
| 261 | 20250210 | 144800 | 6290698650 | 25250 | 25250 | 25250 | 25200 | 505 |
| 262 | 20250210 | 144700 | 6277947450 | 25250 | 25200 | 25250 | 25200 | 848 |
| 263 | 20250210 | 144600 | 6256537300 | 25250 | 25200 | 25250 | 25150 | 227 |
| 264 | 20250210 | 144500 | 6250816000 | 25200 | 25150 | 25200 | 25150 | 757 |
| 265 | 20250210 | 144400 | 6231745900 | 25200 | 25200 | 25200 | 25150 | 580 |
| 266 | 20250210 | 144300 | 6217131100 | 25200 | 25150 | 25200 | 25100 | 243 |
| 267 | 20250210 | 144200 | 6211019150 | 25150 | 25200 | 25200 | 25150 | 397 |
| 268 | 20250210 | 144100 | 6201016400 | 25200 | 25150 | 25200 | 25100 | 495 |
| 269 | 20250210 | 144000 | 6188560550 | 25150 | 25150 | 25150 | 25100 | 1889 |
| 270 | 20250210 | 143900 | 6141127150 | 25150 | 25050 | 25150 | 25050 | 487 |
| 271 | 20250210 | 143800 | 6128892300 | 25050 | 25100 | 25100 | 25050 | 305 |
| 272 | 20250210 | 143700 | 6121239150 | 25050 | 25050 | 25100 | 25050 | 23 |
| 273 | 20250210 | 143600 | 6120662150 | 25100 | 25100 | 25100 | 25050 | 100 |
| 274 | 20250210 | 143500 | 6118152350 | 25050 | 25100 | 25100 | 25050 | 124 |
| 275 | 20250210 | 143400 | 6115040050 | 25100 | 25100 | 25100 | 25050 | 79 |
| 276 | 20250210 | 143300 | 6113057350 | 25100 | 25050 | 25100 | 25050 | 53 |
| 277 | 20250210 | 143200 | 6111727650 | 25100 | 25050 | 25100 | 25050 | 153 |
| 278 | 20250210 | 143100 | 6107889700 | 25100 | 25100 | 25100 | 25050 | 455 |
| 279 | 20250210 | 143000 | 6096469500 | 25100 | 25050 | 25100 | 25050 | 59 |
| 280 | 20250210 | 142900 | 6094990150 | 25050 | 25050 | 25100 | 25050 | 63 |
| 281 | 20250210 | 142800 | 6093409350 | 25100 | 25150 | 25150 | 25050 | 1045 |
| 282 | 20250210 | 142700 | 6067175550 | 25150 | 25100 | 25150 | 25100 | 1288 |
| 283 | 20250210 | 142600 | 6034840300 | 25100 | 25150 | 25150 | 25100 | 224 |
| 284 | 20250210 | 142500 | 6029207050 | 25100 | 25150 | 25150 | 25100 | 90 |
| 285 | 20250210 | 142400 | 6026945600 | 25150 | 25150 | 25150 | 25100 | 494 |
| 286 | 20250210 | 142300 | 6014541550 | 25150 | 25150 | 25150 | 25100 | 59 |
| 287 | 20250210 | 142200 | 6013058500 | 25150 | 25150 | 25150 | 25100 | 42 |
| 288 | 20250210 | 142100 | 6012002300 | 25150 | 25100 | 25150 | 25100 | 58 |
| 289 | 20250210 | 142000 | 6010544850 | 25150 | 25100 | 25150 | 25100 | 142 |
| 290 | 20250210 | 141900 | 6006973850 | 25150 | 25150 | 25150 | 25100 | 42 |
| 291 | 20250210 | 141800 | 6005917700 | 25100 | 25100 | 25150 | 25100 | 280 |
| 292 | 20250210 | 141700 | 5998888350 | 25150 | 25150 | 25150 | 25100 | 264 |
| 293 | 20250210 | 141600 | 5992258950 | 25100 | 25100 | 25100 | 25050 | 1281 |
| 294 | 20250210 | 141500 | 5960106100 | 25050 | 25050 | 25100 | 25050 | 213 |
| 295 | 20250210 | 141400 | 5954770000 | 25100 | 25100 | 25150 | 25050 | 2076 |
| 296 | 20250210 | 141300 | 5902681300 | 25100 | 25150 | 25150 | 25100 | 182 |
| 297 | 20250210 | 141200 | 5898110500 | 25150 | 25150 | 25150 | 25100 | 796 |
| 298 | 20250210 | 141100 | 5878128600 | 25150 | 25150 | 25150 | 25150 | 37 |
| 299 | 20250210 | 141000 | 5877198050 | 25100 | 25100 | 25150 | 25100 | 940 |
| 300 | 20250210 | 140900 | 5853597850 | 25100 | 25050 | 25100 | 25050 | 539 |
| 301 | 20250210 | 140800 | 5840070350 | 25100 | 25100 | 25100 | 25050 | 50 |
| 302 | 20250210 | 140700 | 5838816500 | 25100 | 25050 | 25100 | 25050 | 1403 |
| 303 | 20250210 | 140600 | 5803651700 | 25050 | 25050 | 25100 | 25050 | 95 |
| 304 | 20250210 | 140500 | 5801268100 | 25100 | 25100 | 25100 | 25050 | 365 |
| 305 | 20250210 | 140400 | 5792120150 | 25050 | 25100 | 25100 | 25050 | 333 |
| 306 | 20250210 | 140300 | 5783762050 | 25100 | 25050 | 25100 | 25050 | 90 |
| 307 | 20250210 | 140200 | 5781503350 | 25100 | 25050 | 25100 | 25050 | 66 |
| 308 | 20250210 | 140100 | 5779847400 | 25100 | 25050 | 25100 | 25050 | 84 |
| 309 | 20250210 | 140000 | 5777741250 | 25100 | 25050 | 25100 | 25050 | 174 |
| 310 | 20250210 | 135900 | 5773375150 | 25100 | 25100 | 25100 | 25050 | 92 |
| 311 | 20250210 | 135800 | 5771067700 | 25100 | 25050 | 25100 | 25050 | 122 |
| 312 | 20250210 | 135700 | 5768008900 | 25050 | 25100 | 25150 | 25050 | 974 |
| 313 | 20250210 | 135600 | 5743599400 | 25050 | 25100 | 25150 | 25050 | 1121 |
| 314 | 20250210 | 135500 | 5715477050 | 25100 | 25150 | 25150 | 25100 | 68 |
| 315 | 20250210 | 135400 | 5713767700 | 25100 | 25150 | 25150 | 25100 | 182 |
| 316 | 20250210 | 135300 | 5709196100 | 25100 | 25150 | 25150 | 25050 | 44 |
| 317 | 20250210 | 135200 | 5708092550 | 25050 | 25150 | 25200 | 25050 | 842 |
| 318 | 20250210 | 135100 | 5686953900 | 25200 | 25100 | 25250 | 25100 | 63 |
| 319 | 20250210 | 135000 | 5685368800 | 25100 | 25250 | 25250 | 25100 | 1943 |
| 320 | 20250210 | 134900 | 5636410600 | 25200 | 25250 | 25250 | 25200 | 207 |
| 321 | 20250210 | 134800 | 5631192250 | 25250 | 25250 | 25250 | 25200 | 256 |
| 322 | 20250210 | 134700 | 5624728450 | 25250 | 25200 | 25250 | 25200 | 1639 |
| 323 | 20250210 | 134600 | 5583415300 | 25200 | 25200 | 25200 | 25200 | 366 |
| 324 | 20250210 | 134500 | 5574192100 | 25200 | 25150 | 25200 | 25150 | 474 |
| 325 | 20250210 | 134400 | 5562259650 | 25150 | 25150 | 25150 | 25100 | 179 |
| 326 | 20250210 | 134300 | 5557758550 | 25100 | 25100 | 25150 | 25100 | 43 |
| 327 | 20250210 | 134200 | 5556677600 | 25150 | 25150 | 25150 | 25100 | 62 |
| 328 | 20250210 | 134100 | 5555118550 | 25150 | 25100 | 25150 | 25100 | 166 |
| 329 | 20250210 | 134000 | 5550947750 | 25150 | 25100 | 25150 | 25100 | 403 |
| 330 | 20250210 | 133900 | 5540813250 | 25100 | 25150 | 25150 | 25100 | 67 |
| 331 | 20250210 | 133800 | 5539128800 | 25150 | 25100 | 25150 | 25100 | 92 |
| 332 | 20250210 | 133700 | 5536818200 | 25100 | 25050 | 25150 | 25050 | 214 |
| 333 | 20250210 | 133600 | 5531446300 | 25100 | 25050 | 25100 | 25050 | 150 |
| 334 | 20250210 | 133500 | 5527682200 | 25050 | 25150 | 25150 | 25050 | 1254 |
| 335 | 20250210 | 133400 | 5496173050 | 25150 | 25150 | 25200 | 25100 | 316 |
| 336 | 20250210 | 133300 | 5488225050 | 25150 | 25100 | 25150 | 25100 | 426 |
| 337 | 20250210 | 133200 | 5477520650 | 25100 | 25150 | 25150 | 25100 | 172 |
| 338 | 20250210 | 133100 | 5473200850 | 25100 | 25150 | 25150 | 25100 | 193 |
| 339 | 20250210 | 133000 | 5468353900 | 25150 | 25100 | 25150 | 25100 | 148 |
| 340 | 20250210 | 132900 | 5464638300 | 25100 | 25150 | 25150 | 25100 | 182 |
| 341 | 20250210 | 132800 | 5460066350 | 25150 | 25150 | 25150 | 25100 | 724 |
| 342 | 20250210 | 132700 | 5441891000 | 25100 | 25150 | 25150 | 25100 | 88 |
| 343 | 20250210 | 132600 | 5439678450 | 25100 | 25100 | 25150 | 25100 | 245 |
| 344 | 20250210 | 132500 | 5433528000 | 25100 | 25100 | 25150 | 25100 | 124 |
| 345 | 20250210 | 132400 | 5430413100 | 25100 | 25050 | 25150 | 25050 | 943 |
| 346 | 20250210 | 132300 | 5406759000 | 25100 | 25100 | 25100 | 25050 | 54 |
| 347 | 20250210 | 132200 | 5405404900 | 25100 | 25150 | 25150 | 25050 | 270 |
| 348 | 20250210 | 132100 | 5398627600 | 25100 | 25100 | 25150 | 25100 | 272 |
| 349 | 20250210 | 132000 | 5391799250 | 25100 | 25150 | 25200 | 25100 | 1696 |
| 350 | 20250210 | 131900 | 5349143650 | 25150 | 25150 | 25200 | 25150 | 300 |
| 351 | 20250210 | 131800 | 5341597200 | 25200 | 25200 | 25200 | 25150 | 92 |
| 352 | 20250210 | 131700 | 5339281550 | 25200 | 25200 | 25200 | 25150 | 66 |
| 353 | 20250210 | 131600 | 5337618850 | 25150 | 25200 | 25200 | 25150 | 103 |
| 354 | 20250210 | 131500 | 5335023350 | 25200 | 25200 | 25200 | 25200 | 82 |
| 355 | 20250210 | 131400 | 5332956950 | 25150 | 25200 | 25200 | 25150 | 185 |
| 356 | 20250210 | 131300 | 5328296350 | 25200 | 25200 | 25200 | 25150 | 177 |
| 357 | 20250210 | 131200 | 5323840150 | 25200 | 25200 | 25200 | 25150 | 49 |
| 358 | 20250210 | 131100 | 5322606800 | 25200 | 25200 | 25200 | 25100 | 4080 |
| 359 | 20250210 | 131000 | 5219912200 | 25200 | 25150 | 25200 | 25150 | 62 |
| 360 | 20250210 | 130900 | 5218350300 | 25150 | 25200 | 25200 | 25150 | 102 |
| 361 | 20250210 | 130800 | 5215780950 | 25150 | 25150 | 25200 | 25150 | 327 |
| 362 | 20250210 | 130700 | 5207551500 | 25200 | 25150 | 25200 | 25150 | 54 |
| 363 | 20250210 | 130600 | 5206191400 | 25200 | 25200 | 25200 | 25150 | 88 |
| 364 | 20250210 | 130500 | 5203974950 | 25150 | 25200 | 25200 | 25150 | 112 |
| 365 | 20250210 | 130400 | 5201155750 | 25150 | 25200 | 25200 | 25150 | 42 |
| 366 | 20250210 | 130300 | 5200097500 | 25200 | 25200 | 25200 | 25150 | 71 |
| 367 | 20250210 | 130200 | 5198309350 | 25150 | 25150 | 25200 | 25150 | 531 |
| 368 | 20250210 | 130100 | 5184953500 | 25150 | 25100 | 25150 | 25100 | 455 |
| 369 | 20250210 | 130000 | 5173530050 | 25100 | 25200 | 25200 | 25100 | 1010 |
| 370 | 20250210 | 125900 | 5148123750 | 25200 | 25150 | 25200 | 25150 | 81 |
| 371 | 20250210 | 125800 | 5146083950 | 25200 | 25200 | 25200 | 25150 | 407 |
| 372 | 20250210 | 125700 | 5135837400 | 25200 | 25200 | 25250 | 25150 | 716 |
| 373 | 20250210 | 125600 | 5117794100 | 25150 | 25200 | 25200 | 25150 | 363 |
| 374 | 20250210 | 125500 | 5108661800 | 25200 | 25150 | 25200 | 25150 | 692 |
| 375 | 20250210 | 125400 | 5091240850 | 25150 | 25200 | 25200 | 25150 | 255 |
| 376 | 20250210 | 125300 | 5084827450 | 25150 | 25250 | 25250 | 25150 | 853 |
| 377 | 20250210 | 125200 | 5063333000 | 25200 | 25250 | 25250 | 25200 | 145 |
| 378 | 20250210 | 125100 | 5059673450 | 25250 | 25200 | 25250 | 25200 | 91 |
| 379 | 20250210 | 125000 | 5057377450 | 25200 | 25250 | 25250 | 25200 | 911 |
| 380 | 20250210 | 124900 | 5034392150 | 25250 | 25200 | 25250 | 25200 | 312 |
| 381 | 20250210 | 124800 | 5026526450 | 25200 | 25250 | 25300 | 25200 | 1467 |
| 382 | 20250210 | 124700 | 4989487550 | 25250 | 25250 | 25250 | 25200 | 430 |
| 383 | 20250210 | 124600 | 4978630150 | 25300 | 25250 | 25300 | 25200 | 1059 |
| 384 | 20250210 | 124500 | 4951898000 | 25250 | 25150 | 25250 | 25150 | 1641 |
| 385 | 20250210 | 124400 | 4910509500 | 25200 | 25200 | 25200 | 25150 | 1367 |
| 386 | 20250210 | 124300 | 4876110800 | 25200 | 25250 | 25250 | 25200 | 512 |
| 387 | 20250210 | 124200 | 4863207950 | 25250 | 25250 | 25300 | 25200 | 952 |
| 388 | 20250210 | 124100 | 4839169750 | 25300 | 25200 | 25300 | 25200 | 718 |
| 389 | 20250210 | 124000 | 4821061550 | 25200 | 25300 | 25300 | 25200 | 1349 |
| 390 | 20250210 | 123900 | 4786964600 | 25300 | 25200 | 25300 | 25200 | 1396 |
| 391 | 20250210 | 123800 | 4751715350 | 25200 | 25250 | 25300 | 25150 | 1268 |
| 392 | 20250210 | 123700 | 4719745450 | 25250 | 25350 | 25350 | 25250 | 576 |
| 393 | 20250210 | 123600 | 4705176850 | 25300 | 25300 | 25350 | 25300 | 385 |
| 394 | 20250210 | 123500 | 4695430000 | 25300 | 25350 | 25350 | 25300 | 2117 |
| 395 | 20250210 | 123400 | 4641798350 | 25400 | 25350 | 25400 | 25350 | 748 |
| 396 | 20250210 | 123300 | 4622826300 | 25400 | 25300 | 25400 | 25300 | 1004 |
| 397 | 20250210 | 123200 | 4597409800 | 25300 | 25450 | 25500 | 25300 | 5159 |
| 398 | 20250210 | 123100 | 4466141050 | 25450 | 25400 | 25500 | 25350 | 3316 |
| 399 | 20250210 | 123000 | 4381743800 | 25400 | 25400 | 25450 | 25400 | 450 |
| 400 | 20250210 | 122900 | 4370313750 | 25400 | 25400 | 25450 | 25350 | 462 |
| 401 | 20250210 | 122800 | 4358562650 | 25400 | 25350 | 25450 | 25300 | 1931 |
| 402 | 20250210 | 122700 | 4309593650 | 25350 | 25250 | 25350 | 25250 | 1596 |
| 403 | 20250210 | 122600 | 4269221800 | 25250 | 25200 | 25300 | 25200 | 273 |
| 404 | 20250210 | 122500 | 4262322400 | 25300 | 25250 | 25300 | 25150 | 852 |
| 405 | 20250210 | 122400 | 4240811600 | 25300 | 25250 | 25300 | 25200 | 196 |
| 406 | 20250210 | 122300 | 4235861400 | 25250 | 25350 | 25350 | 25250 | 751 |
| 407 | 20250210 | 122200 | 4216864900 | 25300 | 25350 | 25400 | 25300 | 1937 |
| 408 | 20250210 | 122100 | 4167729600 | 25350 | 25300 | 25400 | 25250 | 2298 |
| 409 | 20250210 | 122000 | 4109524100 | 25300 | 25150 | 25300 | 25100 | 4654 |
| 410 | 20250210 | 121900 | 3991959600 | 25150 | 25150 | 25200 | 25100 | 1073 |
| 411 | 20250210 | 121800 | 3964968050 | 25150 | 25100 | 25150 | 25100 | 1129 |
| 412 | 20250210 | 121700 | 3936584000 | 25150 | 24950 | 25150 | 24950 | 2792 |
| 413 | 20250210 | 121600 | 3866618600 | 24950 | 24950 | 25000 | 24900 | 1108 |
| 414 | 20250210 | 121500 | 3838935250 | 24950 | 24900 | 25050 | 24900 | 6883 |
| 415 | 20250210 | 121400 | 3667125250 | 24850 | 24900 | 24950 | 24850 | 973 |
| 416 | 20250210 | 121300 | 3642899700 | 24900 | 24900 | 24950 | 24850 | 550 |
| 417 | 20250210 | 121200 | 3629205700 | 24900 | 24850 | 24900 | 24850 | 365 |
| 418 | 20250210 | 121100 | 3620117750 | 24850 | 24850 | 24900 | 24850 | 268 |
| 419 | 20250210 | 121000 | 3613457050 | 24800 | 24900 | 24900 | 24800 | 885 |
| 420 | 20250210 | 120900 | 3591455800 | 24900 | 24900 | 24950 | 24900 | 1557 |
| 421 | 20250210 | 120800 | 3552628550 | 24900 | 24900 | 24900 | 24850 | 307 |
| 422 | 20250210 | 120700 | 3544984400 | 24850 | 24850 | 24900 | 24850 | 1456 |
| 423 | 20250210 | 120600 | 3508761400 | 24850 | 24850 | 24850 | 24800 | 715 |
| 424 | 20250210 | 120500 | 3490997350 | 24850 | 24800 | 24850 | 24800 | 783 |
| 425 | 20250210 | 120400 | 3471540000 | 24800 | 24850 | 24850 | 24800 | 323 |
| 426 | 20250210 | 120300 | 3463524500 | 24850 | 24850 | 24850 | 24850 | 453 |
| 427 | 20250210 | 120200 | 3452267450 | 24850 | 24800 | 24850 | 24800 | 1076 |
| 428 | 20250210 | 120100 | 3425530450 | 24800 | 24850 | 24850 | 24800 | 284 |
| 429 | 20250210 | 120000 | 3418478700 | 24800 | 24800 | 24800 | 24700 | 982 |
| 430 | 20250210 | 115900 | 3394130500 | 24750 | 24750 | 24800 | 24750 | 197 |
| 431 | 20250210 | 115800 | 3389246950 | 24750 | 24750 | 24800 | 24700 | 996 |
| 432 | 20250210 | 115700 | 3364595550 | 24750 | 24750 | 24800 | 24750 | 176 |
| 433 | 20250210 | 115600 | 3360238950 | 24750 | 24800 | 24800 | 24750 | 462 |
| 434 | 20250210 | 115500 | 3348794850 | 24750 | 24750 | 24800 | 24750 | 238 |
| 435 | 20250210 | 115400 | 3342893050 | 24750 | 24750 | 24800 | 24700 | 812 |
| 436 | 20250210 | 115300 | 3322787000 | 24750 | 24800 | 24800 | 24750 | 508 |
| 437 | 20250210 | 115200 | 3310195250 | 24800 | 24850 | 24850 | 24800 | 436 |
| 438 | 20250210 | 115100 | 3299374350 | 24850 | 24800 | 24850 | 24800 | 464 |
| 439 | 20250210 | 115000 | 3287865650 | 24800 | 24800 | 24800 | 24750 | 1630 |
| 440 | 20250210 | 114900 | 3247442800 | 24800 | 24700 | 24850 | 24700 | 2767 |
| 441 | 20250210 | 114800 | 3178911500 | 24700 | 24650 | 24700 | 24550 | 1028 |
| 442 | 20250210 | 114700 | 3153648000 | 24650 | 24750 | 24750 | 24650 | 193 |
| 443 | 20250210 | 114600 | 3148882550 | 24750 | 24750 | 24750 | 24650 | 504 |
| 444 | 20250210 | 114500 | 3136434000 | 24700 | 24700 | 24750 | 24650 | 1088 |
| 445 | 20250210 | 114400 | 3109552350 | 24700 | 24550 | 24800 | 24550 | 5084 |
| 446 | 20250210 | 114300 | 2984135450 | 24550 | 24450 | 24550 | 24450 | 446 |
| 447 | 20250210 | 114200 | 2973201100 | 24500 | 24550 | 24700 | 24500 | 2011 |
| 448 | 20250210 | 114100 | 2923903800 | 24500 | 24750 | 24750 | 24500 | 3385 |
| 449 | 20250210 | 114000 | 2840602750 | 24750 | 24650 | 24750 | 24650 | 2197 |
| 450 | 20250210 | 113900 | 2786306950 | 24650 | 24500 | 24650 | 24500 | 2244 |
| 451 | 20250210 | 113800 | 2731090700 | 24500 | 24500 | 24500 | 24500 | 1545 |
| 452 | 20250210 | 113700 | 2693238200 | 24500 | 24500 | 24500 | 24450 | 243 |
| 453 | 20250210 | 113600 | 2687294700 | 24500 | 24500 | 24500 | 24450 | 528 |
| 454 | 20250210 | 113500 | 2674358800 | 24500 | 24350 | 24500 | 24350 | 1634 |
| 455 | 20250210 | 113400 | 2634409950 | 24400 | 24400 | 24400 | 24350 | 414 |
| 456 | 20250210 | 113300 | 2624313200 | 24350 | 24350 | 24400 | 24350 | 117 |
| 457 | 20250210 | 113200 | 2621459150 | 24400 | 24350 | 24400 | 24350 | 264 |
| 458 | 20250210 | 113100 | 2615029350 | 24350 | 24350 | 24400 | 24350 | 47 |
| 459 | 20250210 | 113000 | 2613883350 | 24400 | 24400 | 24400 | 24350 | 34 |
| 460 | 20250210 | 112900 | 2613053950 | 24350 | 24400 | 24400 | 24350 | 511 |
| 461 | 20250210 | 112800 | 2600610350 | 24400 | 24350 | 24400 | 24350 | 139 |
| 462 | 20250210 | 112700 | 2597222900 | 24350 | 24350 | 24400 | 24350 | 214 |
| 463 | 20250210 | 112600 | 2592010350 | 24350 | 24400 | 24400 | 24350 | 184 |
| 464 | 20250210 | 112500 | 2587529100 | 24350 | 24350 | 24400 | 24350 | 542 |
| 465 | 20250210 | 112400 | 2574329550 | 24350 | 24400 | 24400 | 24350 | 2189 |
| 466 | 20250210 | 112300 | 2521009200 | 24400 | 24400 | 24400 | 24350 | 119 |
| 467 | 20250210 | 112200 | 2518109850 | 24350 | 24450 | 24450 | 24300 | 1013 |
| 468 | 20250210 | 112100 | 2493401500 | 24400 | 24300 | 24450 | 24300 | 2473 |
| 469 | 20250210 | 112000 | 2433115550 | 24350 | 24300 | 24350 | 24250 | 430 |
| 470 | 20250210 | 111900 | 2422666300 | 24300 | 24300 | 24300 | 24250 | 598 |
| 471 | 20250210 | 111800 | 2408137550 | 24300 | 24250 | 24300 | 24250 | 617 |
| 472 | 20250210 | 111700 | 2393170750 | 24300 | 24250 | 24300 | 24250 | 1175 |
| 473 | 20250210 | 111600 | 2364667700 | 24300 | 24300 | 24300 | 24250 | 1053 |
| 474 | 20250210 | 111500 | 2339081100 | 24250 | 24300 | 24300 | 24250 | 1652 |
| 475 | 20250210 | 111400 | 2298989000 | 24250 | 24300 | 24300 | 24250 | 42 |
| 476 | 20250210 | 111300 | 2297970400 | 24250 | 24200 | 24250 | 24150 | 736 |
| 477 | 20250210 | 111200 | 2280153250 | 24200 | 24200 | 24200 | 24200 | 417 |
| 478 | 20250210 | 111100 | 2270061850 | 24200 | 24200 | 24200 | 24150 | 377 |
| 479 | 20250210 | 111000 | 2260938700 | 24200 | 24250 | 24250 | 24200 | 464 |
| 480 | 20250210 | 110900 | 2249691650 | 24300 | 24250 | 24300 | 24250 | 64 |
| 481 | 20250210 | 110800 | 2248138700 | 24300 | 24300 | 24350 | 24300 | 1862 |
| 482 | 20250210 | 110700 | 2202869150 | 24300 | 24300 | 24350 | 24250 | 1236 |
| 483 | 20250210 | 110600 | 2172808200 | 24300 | 24100 | 24300 | 24100 | 3108 |
| 484 | 20250210 | 110500 | 2097492300 | 24100 | 24150 | 24150 | 24100 | 221 |
| 485 | 20250210 | 110400 | 2092155850 | 24100 | 24100 | 24150 | 24100 | 1027 |
| 486 | 20250210 | 110300 | 2067364350 | 24050 | 24050 | 24100 | 24050 | 230 |
| 487 | 20250210 | 110200 | 2061831850 | 24050 | 24100 | 24150 | 24000 | 599 |
| 488 | 20250210 | 110100 | 2047396000 | 24150 | 24150 | 24150 | 24100 | 105 |
| 489 | 20250210 | 110000 | 2044863350 | 24150 | 24100 | 24150 | 24050 | 423 |
| 490 | 20250210 | 105900 | 2034688350 | 24100 | 24100 | 24150 | 24050 | 323 |
| 491 | 20250210 | 105800 | 2026903750 | 24050 | 24100 | 24100 | 24050 | 270 |
| 492 | 20250210 | 105700 | 2020407350 | 24100 | 24000 | 24100 | 24000 | 469 |
| 493 | 20250210 | 105600 | 2009123300 | 24050 | 23900 | 24150 | 23900 | 2421 |
| 494 | 20250210 | 105500 | 1951006700 | 23900 | 24000 | 24000 | 23850 | 354 |
| 495 | 20250210 | 105400 | 1942545300 | 24000 | 23850 | 24000 | 23850 | 617 |
| 496 | 20250210 | 105300 | 1927771350 | 23800 | 23800 | 23900 | 23800 | 133 |
| 497 | 20250210 | 105200 | 1924603850 | 23900 | 23900 | 23900 | 23800 | 20 |
| 498 | 20250210 | 105100 | 1924126650 | 23850 | 23800 | 23850 | 23800 | 768 |
| 499 | 20250210 | 105000 | 1905828500 | 23800 | 23800 | 23850 | 23800 | 139 |
| 500 | 20250210 | 104900 | 1902520200 | 23800 | 23800 | 23800 | 23800 | 90 |
| 501 | 20250210 | 104800 | 1900378200 | 23750 | 23800 | 23800 | 23750 | 132 |
| 502 | 20250210 | 104700 | 1897236700 | 23800 | 23850 | 23850 | 23800 | 5 |
| 503 | 20250210 | 104600 | 1897117650 | 23800 | 23800 | 23800 | 23800 | 10 |
| 504 | 20250210 | 104500 | 1896879650 | 23800 | 23800 | 23850 | 23750 | 170 |
| 505 | 20250210 | 104400 | 1892833800 | 23750 | 23850 | 23850 | 23750 | 423 |
| 506 | 20250210 | 104300 | 1882767900 | 23800 | 23850 | 23900 | 23800 | 79 |
| 507 | 20250210 | 104200 | 1880884800 | 23900 | 23850 | 23900 | 23850 | 41 |
| 508 | 20250210 | 104100 | 1879906900 | 23900 | 23850 | 23900 | 23850 | 32 |
| 509 | 20250210 | 104000 | 1879143650 | 23950 | 23950 | 23950 | 23900 | 979 |
| 510 | 20250210 | 103900 | 1855711650 | 23950 | 23850 | 23950 | 23850 | 766 |
| 511 | 20250210 | 103800 | 1837404500 | 23850 | 23850 | 23850 | 23800 | 343 |
| 512 | 20250210 | 103700 | 1829224750 | 23800 | 23800 | 23850 | 23800 | 71 |
| 513 | 20250210 | 103600 | 1827534750 | 23800 | 23750 | 23800 | 23750 | 126 |
| 514 | 20250210 | 103500 | 1824538800 | 23750 | 23750 | 23750 | 23750 | 25 |
| 515 | 20250210 | 103400 | 1823945050 | 23750 | 23750 | 23750 | 23700 | 349 |
| 516 | 20250210 | 103300 | 1815656350 | 23800 | 23800 | 23800 | 23800 | 58 |
| 517 | 20250210 | 103200 | 1814275950 | 23850 | 23850 | 23850 | 23850 | 11 |
| 518 | 20250210 | 103100 | 1814013600 | 23900 | 23800 | 23900 | 23800 | 265 |
| 519 | 20250210 | 103000 | 1807693950 | 23800 | 23800 | 23800 | 23800 | 3 |
| 520 | 20250210 | 102900 | 1807622550 | 23800 | 23700 | 23800 | 23700 | 82 |
| 521 | 20250210 | 102800 | 1805672300 | 23750 | 23750 | 23800 | 23750 | 3887 |
| 522 | 20250210 | 102700 | 1713354650 | 23750 | 23750 | 23750 | 23750 | 235 |
| 523 | 20250210 | 102600 | 1707773400 | 23750 | 23800 | 23800 | 23750 | 415 |
| 524 | 20250210 | 102500 | 1697912400 | 23800 | 23900 | 23900 | 23800 | 266 |
| 525 | 20250210 | 102400 | 1691565300 | 23900 | 23900 | 23900 | 23900 | 9 |
| 526 | 20250210 | 102300 | 1691350200 | 23900 | 23900 | 23900 | 23800 | 123 |
| 527 | 20250210 | 102200 | 1688411400 | 23900 | 23800 | 23900 | 23800 | 355 |
| 528 | 20250210 | 102100 | 1679938550 | 23800 | 23850 | 23850 | 23800 | 835 |
| 529 | 20250210 | 102000 | 1660059500 | 23900 | 23950 | 23950 | 23850 | 2443 |
| 530 | 20250210 | 101900 | 1601672700 | 23900 | 23950 | 23950 | 23900 | 5 |
| 531 | 20250210 | 101800 | 1601553100 | 23900 | 23850 | 23900 | 23850 | 516 |
| 532 | 20250210 | 101700 | 1589221050 | 23900 | 23900 | 23900 | 23900 | 142 |
| 533 | 20250210 | 101600 | 1585827250 | 23950 | 23900 | 23950 | 23900 | 15 |
| 534 | 20250210 | 101500 | 1585468650 | 23900 | 23850 | 23900 | 23850 | 605 |
| 535 | 20250210 | 101400 | 1571016600 | 23900 | 23950 | 23950 | 23900 | 502 |
| 536 | 20250210 | 101300 | 1559018600 | 23950 | 23900 | 24000 | 23900 | 779 |
| 537 | 20250210 | 101200 | 1540350950 | 23900 | 23900 | 23900 | 23850 | 279 |
| 538 | 20250210 | 101100 | 1533685500 | 23900 | 23850 | 23900 | 23850 | 306 |
| 539 | 20250210 | 101000 | 1526372150 | 23850 | 23800 | 23850 | 23800 | 165 |
| 540 | 20250210 | 100900 | 1522437250 | 23850 | 23750 | 23850 | 23750 | 152 |
| 541 | 20250210 | 100800 | 1518819150 | 23750 | 23800 | 23800 | 23700 | 430 |
| 542 | 20250210 | 100700 | 1508616000 | 23800 | 23750 | 23800 | 23750 | 821 |
| 543 | 20250210 | 100600 | 1489098800 | 23800 | 23700 | 23800 | 23650 | 266 |
| 544 | 20250210 | 100500 | 1482783400 | 23700 | 23650 | 23700 | 23650 | 104 |
| 545 | 20250210 | 100400 | 1480320550 | 23650 | 23650 | 23650 | 23650 | 185 |
| 546 | 20250210 | 100300 | 1475945300 | 23700 | 23600 | 23700 | 23600 | 138 |
| 547 | 20250210 | 100200 | 1472680900 | 23600 | 23600 | 23600 | 23550 | 202 |
| 548 | 20250210 | 100100 | 1467913900 | 23600 | 23550 | 23600 | 23500 | 336 |
| 549 | 20250210 | 100000 | 1460001100 | 23550 | 23500 | 23550 | 23500 | 37 |
| 550 | 20250210 | 095900 | 1459130100 | 23550 | 23500 | 23550 | 23500 | 5 |
| 551 | 20250210 | 095800 | 1459012550 | 23500 | 23500 | 23500 | 23500 | 488 |
| 552 | 20250210 | 095700 | 1447544550 | 23500 | 23500 | 23500 | 23450 | 1223 |
| 553 | 20250210 | 095600 | 1418843900 | 23550 | 23550 | 23550 | 23500 | 219 |
| 554 | 20250210 | 095500 | 1413694400 | 23550 | 23500 | 23550 | 23500 | 416 |
| 555 | 20250210 | 095400 | 1403918250 | 23550 | 23550 | 23550 | 23500 | 468 |
| 556 | 20250210 | 095300 | 1392899000 | 23600 | 23600 | 23600 | 23600 | 608 |
| 557 | 20250210 | 095200 | 1378550200 | 23650 | 23650 | 23650 | 23650 | 335 |
| 558 | 20250210 | 095100 | 1370627450 | 23650 | 23600 | 23650 | 23600 | 398 |
| 559 | 20250210 | 095000 | 1361215250 | 23600 | 23650 | 23650 | 23600 | 16 |
| 560 | 20250210 | 094900 | 1360837000 | 23650 | 23600 | 23650 | 23550 | 112 |
| 561 | 20250210 | 094800 | 1358193900 | 23600 | 23550 | 23600 | 23550 | 634 |
| 562 | 20250210 | 094700 | 1343233650 | 23600 | 23600 | 23600 | 23600 | 23 |
| 563 | 20250210 | 094600 | 1342690850 | 23600 | 23600 | 23600 | 23550 | 72 |
| 564 | 20250210 | 094500 | 1340992150 | 23600 | 23650 | 23650 | 23600 | 315 |
| 565 | 20250210 | 094400 | 1333556500 | 23650 | 23600 | 23650 | 23600 | 41 |
| 566 | 20250210 | 094300 | 1332587850 | 23600 | 23600 | 23600 | 23550 | 266 |
| 567 | 20250210 | 094200 | 1326314450 | 23600 | 23600 | 23600 | 23600 | 56 |
| 568 | 20250210 | 094100 | 1324992850 | 23600 | 23600 | 23600 | 23550 | 37 |
| 569 | 20250210 | 094000 | 1324120200 | 23600 | 23600 | 23600 | 23550 | 64 |
| 570 | 20250210 | 093900 | 1322612600 | 23550 | 23600 | 23600 | 23550 | 205 |
| 571 | 20250210 | 093800 | 1317784600 | 23600 | 23600 | 23600 | 23550 | 98 |
| 572 | 20250210 | 093700 | 1315472100 | 23600 | 23550 | 23600 | 23500 | 2564 |
| 573 | 20250210 | 093600 | 1255103150 | 23550 | 23600 | 23600 | 23550 | 74 |
| 574 | 20250210 | 093500 | 1253359900 | 23600 | 23600 | 23600 | 23550 | 70 |
| 575 | 20250210 | 093400 | 1251710500 | 23550 | 23600 | 23600 | 23500 | 1178 |
| 576 | 20250210 | 093300 | 1223982700 | 23500 | 23550 | 23650 | 23500 | 998 |
| 577 | 20250210 | 093200 | 1200448150 | 23600 | 23600 | 23600 | 23550 | 239 |
| 578 | 20250210 | 093100 | 1194817100 | 23600 | 23400 | 23600 | 23400 | 1933 |
| 579 | 20250210 | 093000 | 1149427900 | 23450 | 23400 | 23450 | 23350 | 406 |
| 580 | 20250210 | 092900 | 1139919500 | 23350 | 23400 | 23450 | 23350 | 631 |
| 581 | 20250210 | 092800 | 1125170650 | 23450 | 23450 | 23550 | 23400 | 1795 |
| 582 | 20250210 | 092700 | 1083095850 | 23400 | 23500 | 23500 | 23400 | 1882 |
| 583 | 20250210 | 092600 | 1038987300 | 23500 | 23450 | 23550 | 23450 | 740 |
| 584 | 20250210 | 092500 | 1021629450 | 23500 | 23500 | 23500 | 23500 | 1180 |
| 585 | 20250210 | 092400 | 993899450 | 23550 | 23550 | 23550 | 23450 | 575 |
| 586 | 20250210 | 092300 | 980384550 | 23500 | 23550 | 23600 | 23500 | 4445 |
| 587 | 20250210 | 092200 | 875766950 | 23600 | 23550 | 23600 | 23550 | 350 |
| 588 | 20250210 | 092100 | 867522500 | 23600 | 23600 | 23700 | 23600 | 301 |
| 589 | 20250210 | 092000 | 860416900 | 23600 | 23650 | 23700 | 23600 | 2946 |
| 590 | 20250210 | 091900 | 790868100 | 23650 | 23700 | 23700 | 23600 | 438 |
| 591 | 20250210 | 091800 | 780514050 | 23650 | 23650 | 23700 | 23600 | 929 |
| 592 | 20250210 | 091700 | 758554800 | 23600 | 23700 | 23750 | 23600 | 2697 |
| 593 | 20250210 | 091600 | 694686400 | 23750 | 23850 | 23850 | 23750 | 321 |
| 594 | 20250210 | 091500 | 687054750 | 23850 | 23850 | 23850 | 23850 | 53 |
| 595 | 20250210 | 091400 | 685790700 | 23850 | 23750 | 23850 | 23750 | 665 |
| 596 | 20250210 | 091300 | 669955200 | 23700 | 23700 | 23750 | 23650 | 1600 |
| 597 | 20250210 | 091200 | 632101850 | 23650 | 23700 | 23750 | 23650 | 451 |
| 598 | 20250210 | 091100 | 621413400 | 23750 | 23800 | 23800 | 23700 | 2525 |
| 599 | 20250210 | 091000 | 561546350 | 23750 | 23750 | 23800 | 23700 | 1023 |
| 600 | 20250210 | 090900 | 537251500 | 23700 | 23900 | 23900 | 23700 | 5200 |
| 601 | 20250210 | 090800 | 413473750 | 23900 | 23900 | 23950 | 23850 | 1287 |
| 602 | 20250210 | 090700 | 382684500 | 23850 | 23900 | 23950 | 23850 | 2974 |
| 603 | 20250210 | 090600 | 311732550 | 23900 | 23900 | 24000 | 23900 | 1006 |
| 604 | 20250210 | 090500 | 287688650 | 24000 | 23900 | 24000 | 23850 | 203 |
| 605 | 20250210 | 090400 | 282826700 | 23900 | 23900 | 23950 | 23850 | 833 |
| 606 | 20250210 | 090300 | 262921000 | 23900 | 24000 | 24100 | 23850 | 992 |
| 607 | 20250210 | 090200 | 239154150 | 24100 | 24150 | 24250 | 24000 | 709 |
| 608 | 20250210 | 090100 | 222039700 | 24150 | 23850 | 24150 | 23850 | 3048 |
| 609 | 20250210 | 090000 | 148729000 | 24050 | 24000 | 24050 | 23800 | 6206 |