32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 190700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 4597 |
| 3 | 20250211 | 190600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20250211 | 190500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20250211 | 190400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20250211 | 190300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20250211 | 190200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20250211 | 190100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20250211 | 190000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20250211 | 185900 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20250211 | 185800 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20250211 | 185700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20250211 | 185600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20250211 | 185500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20250211 | 185400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20250211 | 185300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20250211 | 185200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20250211 | 185100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20250211 | 185000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20250211 | 184900 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20250211 | 184800 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20250211 | 184700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20250211 | 184600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20250211 | 184500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20250211 | 184400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20250211 | 184300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20250211 | 184200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20250211 | 184100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20250211 | 184000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20250211 | 183900 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20250211 | 183800 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20250211 | 183700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 4597 |
| 33 | 20250211 | 183600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20250211 | 183500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20250211 | 183400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20250211 | 183300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20250211 | 183200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20250211 | 183100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20250211 | 183000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20250211 | 182900 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20250211 | 182800 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20250211 | 182700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20250211 | 182600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20250211 | 182500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20250211 | 182400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20250211 | 182300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20250211 | 182200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20250211 | 182100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20250211 | 182000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20250211 | 181900 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20250211 | 181800 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20250211 | 181700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20250211 | 181600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20250211 | 181500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20250211 | 181400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20250211 | 181300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20250211 | 181200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20250211 | 181100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20250211 | 181000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20250211 | 180900 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20250211 | 180800 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20250211 | 180700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 4597 |
| 63 | 20250211 | 180600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20250211 | 180500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20250211 | 180400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20250211 | 180300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20250211 | 180200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20250211 | 180100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20250211 | 180000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20250211 | 175900 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20250211 | 175800 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20250211 | 175700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20250211 | 175600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20250211 | 175500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20250211 | 175400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20250211 | 175300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20250211 | 175200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20250211 | 175100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20250211 | 175000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20250211 | 174900 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20250211 | 174800 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20250211 | 174700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20250211 | 174600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20250211 | 174500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20250211 | 174400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20250211 | 174300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20250211 | 174200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20250211 | 174100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20250211 | 174000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20250211 | 173900 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20250211 | 173800 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20250211 | 173700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 4597 |
| 93 | 20250211 | 173600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20250211 | 173500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20250211 | 173400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20250211 | 173300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20250211 | 173200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20250211 | 173100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20250211 | 173000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20250211 | 172900 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20250211 | 172800 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20250211 | 172700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20250211 | 172600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20250211 | 172500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20250211 | 172400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20250211 | 172300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20250211 | 172200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20250211 | 172100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20250211 | 172000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20250211 | 171900 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20250211 | 171800 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20250211 | 171700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20250211 | 171600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20250211 | 171500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20250211 | 171400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20250211 | 171300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20250211 | 171200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20250211 | 171100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20250211 | 171000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20250211 | 170900 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20250211 | 170800 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20250211 | 170700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 4597 |
| 123 | 20250211 | 170600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20250211 | 170500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20250211 | 170400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20250211 | 170300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20250211 | 170200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20250211 | 170100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20250211 | 170000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20250211 | 165900 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20250211 | 165800 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20250211 | 165700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20250211 | 165600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20250211 | 165500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20250211 | 165400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20250211 | 165300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20250211 | 165200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20250211 | 165100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20250211 | 165000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20250211 | 164900 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20250211 | 164800 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20250211 | 164700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20250211 | 164600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20250211 | 164500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20250211 | 164400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20250211 | 164300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20250211 | 164200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20250211 | 164100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20250211 | 164000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20250211 | 163900 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20250211 | 163800 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20250211 | 163700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 4597 |
| 153 | 20250211 | 163600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20250211 | 163500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20250211 | 163400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20250211 | 163300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20250211 | 163200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20250211 | 163100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20250211 | 163000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20250211 | 162900 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20250211 | 162800 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20250211 | 162700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20250211 | 162600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20250211 | 162500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20250211 | 162400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20250211 | 162300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20250211 | 162200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20250211 | 162100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20250211 | 162000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20250211 | 161900 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20250211 | 161800 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20250211 | 161700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20250211 | 161600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20250211 | 161500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20250211 | 161400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20250211 | 161300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20250211 | 161200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20250211 | 161100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20250211 | 161000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20250211 | 160900 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20250211 | 160800 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20250211 | 160700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 4597 |
| 183 | 20250211 | 160600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20250211 | 160500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20250211 | 160400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20250211 | 160300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 187 | 20250211 | 160200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20250211 | 160100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20250211 | 160000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20250211 | 155900 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20250211 | 155800 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20250211 | 155700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 193 | 20250211 | 155600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20250211 | 155500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 195 | 20250211 | 155400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 196 | 20250211 | 155300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 197 | 20250211 | 155200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 198 | 20250211 | 155100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 199 | 20250211 | 155000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 200 | 20250211 | 154900 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 201 | 20250211 | 154800 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 202 | 20250211 | 154700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 203 | 20250211 | 154600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 204 | 20250211 | 154500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 205 | 20250211 | 154400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 206 | 20250211 | 154300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 207 | 20250211 | 154200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 208 | 20250211 | 154100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 209 | 20250211 | 154000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 210 | 20250211 | 153900 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 211 | 20250211 | 153800 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 212 | 20250211 | 153700 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 4597 |
| 213 | 20250211 | 153600 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 214 | 20250211 | 153500 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 215 | 20250211 | 153400 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 216 | 20250211 | 153300 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 217 | 20250211 | 153200 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 218 | 20250211 | 153100 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 219 | 20250211 | 153000 | 3858196600 | 24700 | 24700 | 24700 | 24700 | 4597 |
| 220 | 20250211 | 152900 | 3744650700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20250211 | 152800 | 3744650700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20250211 | 152700 | 3744650700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20250211 | 152600 | 3744650700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 224 | 20250211 | 152500 | 3744650700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20250211 | 152400 | 3744650700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20250211 | 152300 | 3744650700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20250211 | 152200 | 3744650700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20250211 | 152100 | 3744650700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20250211 | 152000 | 3744650700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20250211 | 151900 | 3744650700 | 24500 | 24600 | 24650 | 24500 | 1059 |
| 231 | 20250211 | 151800 | 3718625950 | 24650 | 24650 | 24650 | 24600 | 225 |
| 232 | 20250211 | 151700 | 3713086900 | 24650 | 24650 | 24700 | 24650 | 346 |
| 233 | 20250211 | 151600 | 3704550900 | 24650 | 24650 | 24700 | 24650 | 194 |
| 234 | 20250211 | 151500 | 3699767450 | 24650 | 24750 | 24750 | 24650 | 234 |
| 235 | 20250211 | 151400 | 3693998200 | 24600 | 24650 | 24750 | 24600 | 1457 |
| 236 | 20250211 | 151300 | 3658098350 | 24650 | 24700 | 24700 | 24650 | 605 |
| 237 | 20250211 | 151200 | 3643156100 | 24700 | 24700 | 24750 | 24700 | 339 |
| 238 | 20250211 | 151100 | 3634776700 | 24700 | 24700 | 24700 | 24700 | 42 |
| 239 | 20250211 | 151000 | 3633739300 | 24700 | 24750 | 24800 | 24700 | 222 |
| 240 | 20250211 | 150900 | 3628246050 | 24750 | 24750 | 24750 | 24750 | 326 |
| 241 | 20250211 | 150800 | 3620177550 | 24750 | 24750 | 24800 | 24750 | 289 |
| 242 | 20250211 | 150700 | 3613019800 | 24750 | 24700 | 24750 | 24700 | 130 |
| 243 | 20250211 | 150600 | 3609802400 | 24700 | 24700 | 24800 | 24700 | 312 |
| 244 | 20250211 | 150500 | 3602081550 | 24700 | 24700 | 24750 | 24700 | 35 |
| 245 | 20250211 | 150400 | 3601216950 | 24700 | 24800 | 24800 | 24700 | 1301 |
| 246 | 20250211 | 150300 | 3568970050 | 24800 | 24800 | 24800 | 24800 | 83 |
| 247 | 20250211 | 150200 | 3566911650 | 24850 | 24800 | 24850 | 24800 | 42 |
| 248 | 20250211 | 150100 | 3565869300 | 24900 | 24900 | 24900 | 24800 | 111 |
| 249 | 20250211 | 150000 | 3563109250 | 24800 | 24900 | 24900 | 24800 | 440 |
| 250 | 20250211 | 145900 | 3552173250 | 24850 | 24900 | 24900 | 24850 | 455 |
| 251 | 20250211 | 145800 | 3540853350 | 24850 | 24900 | 24900 | 24850 | 353 |
| 252 | 20250211 | 145700 | 3532070400 | 24900 | 24850 | 24900 | 24800 | 278 |
| 253 | 20250211 | 145600 | 3525160450 | 24850 | 24800 | 24900 | 24800 | 231 |
| 254 | 20250211 | 145500 | 3519418050 | 24800 | 24750 | 24900 | 24750 | 1172 |
| 255 | 20250211 | 145400 | 3490299800 | 24750 | 24800 | 24850 | 24750 | 301 |
| 256 | 20250211 | 145300 | 3482832950 | 24850 | 24850 | 24850 | 24750 | 92 |
| 257 | 20250211 | 145200 | 3480548750 | 24700 | 24800 | 24850 | 24700 | 482 |
| 258 | 20250211 | 145100 | 3468606400 | 24800 | 24750 | 24800 | 24750 | 100 |
| 259 | 20250211 | 145000 | 3466129450 | 24750 | 24700 | 24800 | 24650 | 266 |
| 260 | 20250211 | 144900 | 3459554250 | 24700 | 24800 | 24800 | 24700 | 226 |
| 261 | 20250211 | 144800 | 3453958800 | 24800 | 24850 | 24850 | 24750 | 363 |
| 262 | 20250211 | 144700 | 3444958500 | 24750 | 24750 | 24850 | 24750 | 316 |
| 263 | 20250211 | 144600 | 3437128400 | 24750 | 24800 | 24850 | 24750 | 273 |
| 264 | 20250211 | 144500 | 3430355850 | 24750 | 24800 | 24800 | 24750 | 206 |
| 265 | 20250211 | 144400 | 3425247350 | 24800 | 24750 | 24800 | 24750 | 132 |
| 266 | 20250211 | 144300 | 3421976900 | 24750 | 24700 | 24800 | 24700 | 567 |
| 267 | 20250211 | 144200 | 3407939050 | 24750 | 24750 | 24750 | 24650 | 919 |
| 268 | 20250211 | 144100 | 3385215400 | 24750 | 24850 | 24850 | 24750 | 761 |
| 269 | 20250211 | 144000 | 3366325150 | 24800 | 24850 | 24900 | 24800 | 333 |
| 270 | 20250211 | 143900 | 3358044600 | 24850 | 24850 | 24900 | 24850 | 270 |
| 271 | 20250211 | 143800 | 3351324650 | 24800 | 24900 | 24950 | 24800 | 266 |
| 272 | 20250211 | 143700 | 3344702200 | 24850 | 24900 | 24950 | 24850 | 631 |
| 273 | 20250211 | 143600 | 3328989200 | 24900 | 24850 | 24950 | 24850 | 488 |
| 274 | 20250211 | 143500 | 3316844000 | 24850 | 24900 | 24950 | 24850 | 490 |
| 275 | 20250211 | 143400 | 3304640450 | 24850 | 24900 | 24950 | 24850 | 205 |
| 276 | 20250211 | 143300 | 3299532900 | 24950 | 24900 | 24950 | 24850 | 199 |
| 277 | 20250211 | 143200 | 3294577150 | 24850 | 24800 | 24900 | 24800 | 199 |
| 278 | 20250211 | 143100 | 3289627200 | 24800 | 24850 | 24950 | 24800 | 624 |
| 279 | 20250211 | 143000 | 3274111050 | 24900 | 24950 | 24950 | 24850 | 342 |
| 280 | 20250211 | 142900 | 3265595550 | 24900 | 25000 | 25000 | 24900 | 232 |
| 281 | 20250211 | 142800 | 3259806550 | 25000 | 24950 | 25000 | 24900 | 260 |
| 282 | 20250211 | 142700 | 3253309300 | 24900 | 24950 | 25000 | 24900 | 278 |
| 283 | 20250211 | 142600 | 3246373450 | 24900 | 24950 | 25000 | 24900 | 233 |
| 284 | 20250211 | 142500 | 3240556050 | 24950 | 24950 | 24950 | 24900 | 571 |
| 285 | 20250211 | 142400 | 3226309900 | 25000 | 24950 | 25000 | 24900 | 825 |
| 286 | 20250211 | 142300 | 3205728550 | 24900 | 24900 | 24950 | 24850 | 476 |
| 287 | 20250211 | 142200 | 3193860400 | 24900 | 24900 | 24950 | 24900 | 238 |
| 288 | 20250211 | 142100 | 3187923400 | 24900 | 24900 | 24950 | 24850 | 370 |
| 289 | 20250211 | 142000 | 3178714150 | 24850 | 24800 | 24900 | 24800 | 258 |
| 290 | 20250211 | 141900 | 3172302150 | 24850 | 24850 | 24850 | 24800 | 1194 |
| 291 | 20250211 | 141800 | 3142662900 | 24800 | 24900 | 24900 | 24800 | 919 |
| 292 | 20250211 | 141700 | 3119817350 | 24850 | 24850 | 24900 | 24850 | 93 |
| 293 | 20250211 | 141600 | 3117502550 | 24850 | 24900 | 24900 | 24850 | 298 |
| 294 | 20250211 | 141500 | 3110086800 | 24850 | 24850 | 24900 | 24850 | 240 |
| 295 | 20250211 | 141400 | 3104111600 | 24900 | 24900 | 24900 | 24850 | 221 |
| 296 | 20250211 | 141300 | 3098608800 | 24900 | 24850 | 24900 | 24850 | 363 |
| 297 | 20250211 | 141200 | 3089575700 | 24850 | 24900 | 25000 | 24850 | 686 |
| 298 | 20250211 | 141100 | 3072487500 | 24900 | 25000 | 25000 | 24900 | 782 |
| 299 | 20250211 | 141000 | 3052966450 | 25000 | 25000 | 25000 | 24950 | 293 |
| 300 | 20250211 | 140900 | 3045642000 | 25000 | 25000 | 25050 | 24950 | 885 |
| 301 | 20250211 | 140800 | 3023511200 | 25000 | 25050 | 25050 | 25000 | 551 |
| 302 | 20250211 | 140700 | 3009716750 | 24950 | 25000 | 25000 | 24950 | 388 |
| 303 | 20250211 | 140600 | 3000017550 | 24900 | 24900 | 24900 | 24900 | 0 |
| 304 | 20250211 | 140500 | 3000017550 | 24900 | 24950 | 24950 | 24900 | 627 |
| 305 | 20250211 | 140400 | 2984378200 | 24900 | 24950 | 24950 | 24900 | 346 |
| 306 | 20250211 | 140300 | 2975745950 | 24900 | 24950 | 24950 | 24900 | 251 |
| 307 | 20250211 | 140200 | 2969484000 | 24900 | 24900 | 24950 | 24900 | 225 |
| 308 | 20250211 | 140100 | 2963871950 | 24950 | 24950 | 25000 | 24900 | 552 |
| 309 | 20250211 | 140000 | 2950089600 | 24950 | 25000 | 25000 | 24950 | 86 |
| 310 | 20250211 | 135900 | 2947941350 | 24950 | 25000 | 25000 | 24950 | 246 |
| 311 | 20250211 | 135800 | 2941792000 | 24950 | 24950 | 24950 | 24900 | 100 |
| 312 | 20250211 | 135700 | 2939297150 | 24900 | 24850 | 24950 | 24850 | 240 |
| 313 | 20250211 | 135600 | 2933328300 | 24850 | 24850 | 24950 | 24850 | 226 |
| 314 | 20250211 | 135500 | 2927699100 | 24900 | 24850 | 24950 | 24800 | 172 |
| 315 | 20250211 | 135400 | 2923421300 | 24850 | 24900 | 24900 | 24850 | 218 |
| 316 | 20250211 | 135300 | 2917993950 | 24900 | 24900 | 24950 | 24850 | 266 |
| 317 | 20250211 | 135200 | 2911358600 | 24900 | 24900 | 24950 | 24850 | 442 |
| 318 | 20250211 | 135100 | 2900340750 | 24900 | 24950 | 24950 | 24850 | 93 |
| 319 | 20250211 | 135000 | 2898020650 | 24850 | 24900 | 24950 | 24850 | 224 |
| 320 | 20250211 | 134900 | 2892433450 | 24900 | 24900 | 24950 | 24850 | 563 |
| 321 | 20250211 | 134800 | 2878406100 | 24900 | 24850 | 24900 | 24850 | 264 |
| 322 | 20250211 | 134700 | 2871835250 | 24850 | 24850 | 24900 | 24850 | 218 |
| 323 | 20250211 | 134600 | 2866408150 | 24850 | 24850 | 24900 | 24850 | 403 |
| 324 | 20250211 | 134500 | 2856380200 | 24850 | 24850 | 24950 | 24850 | 1758 |
| 325 | 20250211 | 134400 | 2812599850 | 24850 | 24900 | 24900 | 24800 | 310 |
| 326 | 20250211 | 134300 | 2804895800 | 24750 | 24800 | 24900 | 24750 | 597 |
| 327 | 20250211 | 134200 | 2790087850 | 24800 | 24850 | 24850 | 24800 | 668 |
| 328 | 20250211 | 134100 | 2773493450 | 24800 | 24800 | 24850 | 24800 | 316 |
| 329 | 20250211 | 134000 | 2765645750 | 24800 | 24850 | 24850 | 24800 | 253 |
| 330 | 20250211 | 133900 | 2759360200 | 24800 | 24850 | 24850 | 24750 | 1116 |
| 331 | 20250211 | 133800 | 2731634150 | 24850 | 24900 | 24900 | 24800 | 378 |
| 332 | 20250211 | 133700 | 2722246350 | 24800 | 24850 | 24900 | 24800 | 215 |
| 333 | 20250211 | 133600 | 2716902000 | 24800 | 24850 | 24850 | 24800 | 251 |
| 334 | 20250211 | 133500 | 2710664850 | 24800 | 24850 | 24850 | 24800 | 56 |
| 335 | 20250211 | 133400 | 2709275300 | 24850 | 24850 | 24850 | 24800 | 252 |
| 336 | 20250211 | 133300 | 2703013300 | 24800 | 24850 | 24850 | 24750 | 337 |
| 337 | 20250211 | 133200 | 2694651850 | 24850 | 24850 | 24900 | 24850 | 382 |
| 338 | 20250211 | 133100 | 2685146250 | 24850 | 24900 | 24900 | 24850 | 387 |
| 339 | 20250211 | 133000 | 2675513000 | 24850 | 24900 | 24900 | 24850 | 256 |
| 340 | 20250211 | 132900 | 2669139850 | 24900 | 24850 | 24900 | 24850 | 314 |
| 341 | 20250211 | 132800 | 2661325750 | 24850 | 24850 | 24900 | 24850 | 182 |
| 342 | 20250211 | 132700 | 2656799550 | 24800 | 24900 | 24900 | 24800 | 807 |
| 343 | 20250211 | 132600 | 2636740450 | 24900 | 24850 | 24900 | 24850 | 396 |
| 344 | 20250211 | 132500 | 2626897900 | 24850 | 24800 | 24850 | 24750 | 287 |
| 345 | 20250211 | 132400 | 2619779200 | 24800 | 24850 | 24850 | 24800 | 323 |
| 346 | 20250211 | 132300 | 2611756500 | 24800 | 24800 | 24850 | 24800 | 309 |
| 347 | 20250211 | 132200 | 2604082450 | 24800 | 24800 | 24800 | 24750 | 259 |
| 348 | 20250211 | 132100 | 2597660350 | 24750 | 24750 | 24850 | 24750 | 236 |
| 349 | 20250211 | 132000 | 2591807450 | 24800 | 24700 | 24800 | 24700 | 77 |
| 350 | 20250211 | 131900 | 2589898350 | 24700 | 24750 | 24800 | 24700 | 643 |
| 351 | 20250211 | 131800 | 2573983700 | 24650 | 24800 | 24850 | 24650 | 350 |
| 352 | 20250211 | 131700 | 2565314800 | 24800 | 24850 | 24900 | 24800 | 352 |
| 353 | 20250211 | 131600 | 2556568050 | 24850 | 24900 | 24900 | 24800 | 132 |
| 354 | 20250211 | 131500 | 2553285700 | 24800 | 24900 | 24900 | 24800 | 534 |
| 355 | 20250211 | 131400 | 2540013100 | 24900 | 25000 | 25100 | 24900 | 1863 |
| 356 | 20250211 | 131300 | 2493466150 | 24950 | 25000 | 25050 | 24850 | 2421 |
| 357 | 20250211 | 131200 | 2432944950 | 24900 | 24850 | 24950 | 24850 | 1445 |
| 358 | 20250211 | 131100 | 2396923850 | 24850 | 24700 | 24900 | 24700 | 1242 |
| 359 | 20250211 | 131000 | 2366134550 | 24700 | 24750 | 24750 | 24700 | 605 |
| 360 | 20250211 | 130900 | 2351179450 | 24700 | 24700 | 24750 | 24650 | 327 |
| 361 | 20250211 | 130800 | 2343099450 | 24700 | 24600 | 24750 | 24600 | 420 |
| 362 | 20250211 | 130700 | 2332737750 | 24600 | 24450 | 24600 | 24450 | 491 |
| 363 | 20250211 | 130600 | 2320674400 | 24450 | 24500 | 24550 | 24450 | 209 |
| 364 | 20250211 | 130500 | 2315554900 | 24500 | 24400 | 24500 | 24400 | 147 |
| 365 | 20250211 | 130400 | 2311956950 | 24400 | 24500 | 24500 | 24400 | 62 |
| 366 | 20250211 | 130300 | 2310439450 | 24400 | 24400 | 24500 | 24400 | 120 |
| 367 | 20250211 | 130200 | 2307503950 | 24450 | 24450 | 24550 | 24350 | 2007 |
| 368 | 20250211 | 130100 | 2258495300 | 24450 | 24500 | 24550 | 24450 | 339 |
| 369 | 20250211 | 130000 | 2250186400 | 24400 | 24550 | 24550 | 24400 | 375 |
| 370 | 20250211 | 125900 | 2240995400 | 24450 | 24450 | 24550 | 24450 | 105 |
| 371 | 20250211 | 125800 | 2238420950 | 24450 | 24450 | 24600 | 24450 | 46 |
| 372 | 20250211 | 125700 | 2237291400 | 24450 | 24550 | 24550 | 24400 | 343 |
| 373 | 20250211 | 125600 | 2228889850 | 24500 | 24400 | 24500 | 24400 | 232 |
| 374 | 20250211 | 125500 | 2223215850 | 24450 | 24400 | 24500 | 24400 | 263 |
| 375 | 20250211 | 125400 | 2216783800 | 24500 | 24400 | 24500 | 24400 | 60 |
| 376 | 20250211 | 125300 | 2215314600 | 24400 | 24450 | 24500 | 24400 | 236 |
| 377 | 20250211 | 125200 | 2209543000 | 24450 | 24500 | 24500 | 24400 | 30 |
| 378 | 20250211 | 125100 | 2208808350 | 24500 | 24400 | 24500 | 24400 | 681 |
| 379 | 20250211 | 125000 | 2192160500 | 24450 | 24450 | 24450 | 24400 | 36 |
| 380 | 20250211 | 124900 | 2191281050 | 24400 | 24400 | 24400 | 24400 | 141 |
| 381 | 20250211 | 124800 | 2187840650 | 24400 | 24450 | 24450 | 24400 | 55 |
| 382 | 20250211 | 124700 | 2186497600 | 24350 | 24350 | 24400 | 24350 | 45 |
| 383 | 20250211 | 124600 | 2185401750 | 24400 | 24300 | 24400 | 24300 | 593 |
| 384 | 20250211 | 124500 | 2170933750 | 24300 | 24350 | 24400 | 24300 | 191 |
| 385 | 20250211 | 124400 | 2166281950 | 24300 | 24300 | 24350 | 24300 | 13 |
| 386 | 20250211 | 124300 | 2165965650 | 24300 | 24300 | 24350 | 24300 | 45 |
| 387 | 20250211 | 124200 | 2164871200 | 24300 | 24300 | 24350 | 24300 | 12 |
| 388 | 20250211 | 124100 | 2164579550 | 24300 | 24300 | 24350 | 24300 | 78 |
| 389 | 20250211 | 124000 | 2162680650 | 24300 | 24350 | 24400 | 24300 | 4 |
| 390 | 20250211 | 123900 | 2162583300 | 24400 | 24350 | 24400 | 24300 | 255 |
| 391 | 20250211 | 123800 | 2156373300 | 24350 | 24400 | 24400 | 24250 | 109 |
| 392 | 20250211 | 123700 | 2153718250 | 24350 | 24300 | 24350 | 24250 | 590 |
| 393 | 20250211 | 123600 | 2139366850 | 24300 | 24300 | 24350 | 24300 | 35 |
| 394 | 20250211 | 123500 | 2138514950 | 24300 | 24300 | 24300 | 24300 | 1 |
| 395 | 20250211 | 123400 | 2138490650 | 24300 | 24300 | 24400 | 24300 | 22 |
| 396 | 20250211 | 123300 | 2137954150 | 24300 | 24400 | 24400 | 24300 | 31 |
| 397 | 20250211 | 123200 | 2137197850 | 24400 | 24350 | 24400 | 24300 | 46 |
| 398 | 20250211 | 123100 | 2136078100 | 24300 | 24300 | 24400 | 24300 | 36 |
| 399 | 20250211 | 123000 | 2135201300 | 24400 | 24400 | 24400 | 24400 | 2 |
| 400 | 20250211 | 122900 | 2135152500 | 24300 | 24300 | 24350 | 24300 | 23 |
| 401 | 20250211 | 122800 | 2134592650 | 24300 | 24300 | 24300 | 24300 | 5 |
| 402 | 20250211 | 122700 | 2134471150 | 24300 | 24300 | 24350 | 24300 | 46 |
| 403 | 20250211 | 122600 | 2133352100 | 24350 | 24300 | 24350 | 24300 | 4 |
| 404 | 20250211 | 122500 | 2133254850 | 24250 | 24300 | 24300 | 24250 | 224 |
| 405 | 20250211 | 122400 | 2127812000 | 24300 | 24300 | 24350 | 24300 | 64 |
| 406 | 20250211 | 122300 | 2126254350 | 24300 | 24300 | 24300 | 24300 | 31 |
| 407 | 20250211 | 122200 | 2125501050 | 24300 | 24300 | 24350 | 24300 | 51 |
| 408 | 20250211 | 122100 | 2124260050 | 24300 | 24300 | 24350 | 24300 | 52 |
| 409 | 20250211 | 122000 | 2122995500 | 24250 | 24300 | 24300 | 24250 | 3 |
| 410 | 20250211 | 121900 | 2122922650 | 24250 | 24300 | 24350 | 24250 | 78 |
| 411 | 20250211 | 121800 | 2121026900 | 24300 | 24300 | 24300 | 24250 | 100 |
| 412 | 20250211 | 121700 | 2118596950 | 24250 | 24250 | 24300 | 24250 | 22 |
| 413 | 20250211 | 121600 | 2118062500 | 24250 | 24250 | 24250 | 24250 | 13 |
| 414 | 20250211 | 121500 | 2117747250 | 24250 | 24200 | 24250 | 24200 | 147 |
| 415 | 20250211 | 121400 | 2114185500 | 24200 | 24200 | 24250 | 24200 | 723 |
| 416 | 20250211 | 121300 | 2096684700 | 24200 | 24250 | 24250 | 24200 | 29 |
| 417 | 20250211 | 121200 | 2095982000 | 24250 | 24250 | 24250 | 24200 | 159 |
| 418 | 20250211 | 121100 | 2092126650 | 24250 | 24250 | 24250 | 24250 | 13 |
| 419 | 20250211 | 121000 | 2091811400 | 24250 | 24300 | 24350 | 24250 | 269 |
| 420 | 20250211 | 120900 | 2085286050 | 24250 | 24250 | 24350 | 24250 | 229 |
| 421 | 20250211 | 120800 | 2079730900 | 24300 | 24300 | 24300 | 24250 | 688 |
| 422 | 20250211 | 120700 | 2063015800 | 24300 | 24350 | 24400 | 24300 | 842 |
| 423 | 20250211 | 120600 | 2042512300 | 24400 | 24350 | 24400 | 24350 | 28 |
| 424 | 20250211 | 120500 | 2041830450 | 24400 | 24350 | 24400 | 24350 | 189 |
| 425 | 20250211 | 120400 | 2037226400 | 24350 | 24350 | 24400 | 24350 | 34 |
| 426 | 20250211 | 120300 | 2036397100 | 24400 | 24400 | 24400 | 24400 | 1 |
| 427 | 20250211 | 120200 | 2036372700 | 24400 | 24350 | 24400 | 24350 | 30 |
| 428 | 20250211 | 120100 | 2035641050 | 24350 | 24400 | 24400 | 24350 | 39 |
| 429 | 20250211 | 120000 | 2034689500 | 24400 | 24400 | 24400 | 24350 | 96 |
| 430 | 20250211 | 115900 | 2032347250 | 24350 | 24350 | 24400 | 24350 | 17 |
| 431 | 20250211 | 115800 | 2031932600 | 24350 | 24400 | 24400 | 24350 | 74 |
| 432 | 20250211 | 115700 | 2030127200 | 24350 | 24400 | 24400 | 24350 | 42 |
| 433 | 20250211 | 115600 | 2029102900 | 24350 | 24350 | 24350 | 24350 | 0 |
| 434 | 20250211 | 115500 | 2029102900 | 24350 | 24350 | 24400 | 24350 | 118 |
| 435 | 20250211 | 115400 | 2026227550 | 24350 | 24350 | 24350 | 24350 | 200 |
| 436 | 20250211 | 115300 | 2021357550 | 24350 | 24400 | 24400 | 24350 | 82 |
| 437 | 20250211 | 115200 | 2019357200 | 24400 | 24400 | 24400 | 24350 | 60 |
| 438 | 20250211 | 115100 | 2017893350 | 24400 | 24350 | 24400 | 24350 | 19 |
| 439 | 20250211 | 115000 | 2017430650 | 24400 | 24400 | 24400 | 24350 | 22 |
| 440 | 20250211 | 114900 | 2016893900 | 24350 | 24350 | 24350 | 24350 | 14 |
| 441 | 20250211 | 114800 | 2016553000 | 24350 | 24400 | 24400 | 24350 | 118 |
| 442 | 20250211 | 114700 | 2013676850 | 24350 | 24350 | 24350 | 24350 | 2 |
| 443 | 20250211 | 114600 | 2013628150 | 24350 | 24400 | 24400 | 24350 | 20 |
| 444 | 20250211 | 114500 | 2013140200 | 24350 | 24350 | 24400 | 24300 | 190 |
| 445 | 20250211 | 114400 | 2008507850 | 24350 | 24350 | 24350 | 24350 | 73 |
| 446 | 20250211 | 114300 | 2006730300 | 24300 | 24350 | 24400 | 24300 | 24 |
| 447 | 20250211 | 114200 | 2006145000 | 24350 | 24350 | 24350 | 24300 | 8 |
| 448 | 20250211 | 114100 | 2005950250 | 24350 | 24350 | 24400 | 24300 | 37 |
| 449 | 20250211 | 114000 | 2005049300 | 24400 | 24300 | 24400 | 24300 | 237 |
| 450 | 20250211 | 113900 | 1999279450 | 24300 | 24300 | 24300 | 24250 | 10 |
| 451 | 20250211 | 113800 | 1999036550 | 24250 | 24300 | 24300 | 24250 | 21 |
| 452 | 20250211 | 113700 | 1998526350 | 24300 | 24300 | 24300 | 24250 | 10 |
| 453 | 20250211 | 113600 | 1998283450 | 24300 | 24250 | 24300 | 24250 | 341 |
| 454 | 20250211 | 113500 | 1990013100 | 24250 | 24250 | 24300 | 24250 | 84 |
| 455 | 20250211 | 113400 | 1987972000 | 24300 | 24250 | 24300 | 24250 | 54 |
| 456 | 20250211 | 113300 | 1986661150 | 24300 | 24250 | 24300 | 24200 | 342 |
| 457 | 20250211 | 113200 | 1978367650 | 24250 | 24300 | 24300 | 24250 | 6 |
| 458 | 20250211 | 113100 | 1978222100 | 24250 | 24250 | 24300 | 24200 | 209 |
| 459 | 20250211 | 113000 | 1973154000 | 24250 | 24200 | 24250 | 24200 | 3 |
| 460 | 20250211 | 112900 | 1973081350 | 24250 | 24200 | 24250 | 24150 | 199 |
| 461 | 20250211 | 112800 | 1968264200 | 24150 | 24150 | 24200 | 24150 | 34 |
| 462 | 20250211 | 112700 | 1967441600 | 24150 | 24150 | 24150 | 24150 | 36 |
| 463 | 20250211 | 112600 | 1966572200 | 24150 | 24200 | 24200 | 24150 | 20 |
| 464 | 20250211 | 112500 | 1966088250 | 24150 | 24150 | 24150 | 24150 | 24 |
| 465 | 20250211 | 112400 | 1965508650 | 24150 | 24200 | 24200 | 24150 | 305 |
| 466 | 20250211 | 112300 | 1958135550 | 24200 | 24250 | 24250 | 24200 | 33 |
| 467 | 20250211 | 112200 | 1957335950 | 24200 | 24200 | 24200 | 24200 | 64 |
| 468 | 20250211 | 112100 | 1955787150 | 24200 | 24200 | 24250 | 24200 | 330 |
| 469 | 20250211 | 112000 | 1947800200 | 24200 | 24250 | 24250 | 24200 | 860 |
| 470 | 20250211 | 111900 | 1926978650 | 24250 | 24300 | 24300 | 24250 | 597 |
| 471 | 20250211 | 111800 | 1912497450 | 24250 | 24300 | 24300 | 24250 | 46 |
| 472 | 20250211 | 111700 | 1911381200 | 24300 | 24300 | 24300 | 24250 | 46 |
| 473 | 20250211 | 111600 | 1910264500 | 24300 | 24300 | 24300 | 24300 | 31 |
| 474 | 20250211 | 111500 | 1909511200 | 24250 | 24250 | 24250 | 24250 | 687 |
| 475 | 20250211 | 111400 | 1892851450 | 24250 | 24300 | 24300 | 24250 | 156 |
| 476 | 20250211 | 111300 | 1889067100 | 24300 | 24300 | 24300 | 24250 | 132 |
| 477 | 20250211 | 111200 | 1885859650 | 24250 | 24250 | 24350 | 24250 | 357 |
| 478 | 20250211 | 111100 | 1877200350 | 24300 | 24250 | 24300 | 24250 | 82 |
| 479 | 20250211 | 111000 | 1875207850 | 24250 | 24250 | 24350 | 24250 | 87 |
| 480 | 20250211 | 110900 | 1873094700 | 24250 | 24300 | 24350 | 24250 | 332 |
| 481 | 20250211 | 110800 | 1865040250 | 24300 | 24300 | 24300 | 24300 | 101 |
| 482 | 20250211 | 110700 | 1862585950 | 24300 | 24350 | 24350 | 24300 | 43 |
| 483 | 20250211 | 110600 | 1861540000 | 24300 | 24300 | 24350 | 24300 | 27 |
| 484 | 20250211 | 110500 | 1860883650 | 24350 | 24300 | 24350 | 24300 | 41 |
| 485 | 20250211 | 110400 | 1859886350 | 24300 | 24350 | 24350 | 24300 | 63 |
| 486 | 20250211 | 110300 | 1858353700 | 24300 | 24300 | 24300 | 24250 | 1165 |
| 487 | 20250211 | 110200 | 1830048050 | 24350 | 24300 | 24350 | 24250 | 224 |
| 488 | 20250211 | 110100 | 1824603950 | 24300 | 24300 | 24350 | 24300 | 350 |
| 489 | 20250211 | 110000 | 1816098450 | 24300 | 24300 | 24350 | 24300 | 113 |
| 490 | 20250211 | 105900 | 1813351450 | 24300 | 24300 | 24350 | 24300 | 87 |
| 491 | 20250211 | 105800 | 1811236400 | 24300 | 24300 | 24350 | 24300 | 127 |
| 492 | 20250211 | 105700 | 1808150250 | 24300 | 24300 | 24350 | 24300 | 54 |
| 493 | 20250211 | 105600 | 1806837050 | 24300 | 24300 | 24300 | 24300 | 119 |
| 494 | 20250211 | 105500 | 1803945350 | 24350 | 24300 | 24350 | 24250 | 532 |
| 495 | 20250211 | 105400 | 1791016750 | 24300 | 24300 | 24300 | 24300 | 3 |
| 496 | 20250211 | 105300 | 1790943850 | 24350 | 24350 | 24350 | 24350 | 425 |
| 497 | 20250211 | 105200 | 1780595100 | 24350 | 24400 | 24450 | 24350 | 392 |
| 498 | 20250211 | 105100 | 1771030500 | 24350 | 24350 | 24350 | 24300 | 269 |
| 499 | 20250211 | 105000 | 1764480700 | 24350 | 24350 | 24400 | 24350 | 80 |
| 500 | 20250211 | 104900 | 1762531250 | 24350 | 24300 | 24350 | 24300 | 110 |
| 501 | 20250211 | 104800 | 1759853550 | 24300 | 24300 | 24300 | 24250 | 1590 |
| 502 | 20250211 | 104700 | 1721220950 | 24300 | 24300 | 24350 | 24250 | 1226 |
| 503 | 20250211 | 104600 | 1691420900 | 24300 | 24350 | 24350 | 24300 | 2045 |
| 504 | 20250211 | 104500 | 1641691600 | 24350 | 24350 | 24400 | 24350 | 831 |
| 505 | 20250211 | 104400 | 1621455750 | 24350 | 24450 | 24450 | 24350 | 482 |
| 506 | 20250211 | 104300 | 1609690200 | 24450 | 24450 | 24500 | 24450 | 170 |
| 507 | 20250211 | 104200 | 1605532650 | 24450 | 24500 | 24500 | 24450 | 571 |
| 508 | 20250211 | 104100 | 1591552500 | 24500 | 24450 | 24500 | 24450 | 528 |
| 509 | 20250211 | 104000 | 1578635100 | 24450 | 24500 | 24550 | 24450 | 661 |
| 510 | 20250211 | 103900 | 1562451550 | 24550 | 24500 | 24550 | 24500 | 194 |
| 511 | 20250211 | 103800 | 1557690050 | 24500 | 24500 | 24600 | 24500 | 131 |
| 512 | 20250211 | 103700 | 1554474850 | 24500 | 24500 | 24550 | 24500 | 99 |
| 513 | 20250211 | 103600 | 1552046400 | 24500 | 24550 | 24600 | 24500 | 153 |
| 514 | 20250211 | 103500 | 1548288700 | 24550 | 24550 | 24600 | 24500 | 422 |
| 515 | 20250211 | 103400 | 1537939350 | 24500 | 24500 | 24550 | 24500 | 33 |
| 516 | 20250211 | 103300 | 1537129650 | 24500 | 24500 | 24550 | 24500 | 344 |
| 517 | 20250211 | 103200 | 1528700700 | 24450 | 24600 | 24600 | 24450 | 1877 |
| 518 | 20250211 | 103100 | 1482714150 | 24500 | 24550 | 24600 | 24500 | 1230 |
| 519 | 20250211 | 103000 | 1452516100 | 24600 | 24600 | 24650 | 24550 | 96 |
| 520 | 20250211 | 102900 | 1450154600 | 24550 | 24650 | 24650 | 24550 | 1386 |
| 521 | 20250211 | 102800 | 1416053900 | 24650 | 24700 | 24700 | 24600 | 1298 |
| 522 | 20250211 | 102700 | 1384057100 | 24700 | 24700 | 24700 | 24650 | 5 |
| 523 | 20250211 | 102600 | 1383933750 | 24700 | 24650 | 24700 | 24650 | 599 |
| 524 | 20250211 | 102500 | 1369142800 | 24700 | 24750 | 24750 | 24700 | 809 |
| 525 | 20250211 | 102400 | 1349160100 | 24700 | 24750 | 24750 | 24700 | 207 |
| 526 | 20250211 | 102300 | 1344045700 | 24750 | 24700 | 24750 | 24700 | 132 |
| 527 | 20250211 | 102200 | 1340781700 | 24700 | 24750 | 24800 | 24700 | 453 |
| 528 | 20250211 | 102100 | 1329573050 | 24800 | 24750 | 24800 | 24750 | 28 |
| 529 | 20250211 | 102000 | 1328878900 | 24800 | 24750 | 24800 | 24750 | 6 |
| 530 | 20250211 | 101900 | 1328730350 | 24750 | 24800 | 24800 | 24750 | 265 |
| 531 | 20250211 | 101800 | 1322158450 | 24800 | 24750 | 24800 | 24750 | 116 |
| 532 | 20250211 | 101700 | 1319282150 | 24750 | 24750 | 24750 | 24750 | 370 |
| 533 | 20250211 | 101600 | 1310124650 | 24750 | 24800 | 24800 | 24750 | 765 |
| 534 | 20250211 | 101500 | 1291155450 | 24800 | 24800 | 24800 | 24800 | 32 |
| 535 | 20250211 | 101400 | 1290361850 | 24800 | 24800 | 24850 | 24800 | 53 |
| 536 | 20250211 | 101300 | 1289046300 | 24800 | 24850 | 24850 | 24800 | 86 |
| 537 | 20250211 | 101200 | 1286910600 | 24900 | 24850 | 24900 | 24800 | 42 |
| 538 | 20250211 | 101100 | 1285866000 | 24850 | 24800 | 24850 | 24800 | 109 |
| 539 | 20250211 | 101000 | 1283157500 | 24850 | 24750 | 24850 | 24750 | 342 |
| 540 | 20250211 | 100900 | 1274678850 | 24750 | 24800 | 24800 | 24750 | 95 |
| 541 | 20250211 | 100800 | 1272325300 | 24750 | 24750 | 24750 | 24750 | 100 |
| 542 | 20250211 | 100700 | 1269850300 | 24800 | 24750 | 24800 | 24750 | 85 |
| 543 | 20250211 | 100600 | 1267745550 | 24750 | 24800 | 24800 | 24750 | 365 |
| 544 | 20250211 | 100500 | 1258710650 | 24750 | 24800 | 24800 | 24750 | 82 |
| 545 | 20250211 | 100400 | 1256677300 | 24750 | 24800 | 24800 | 24750 | 803 |
| 546 | 20250211 | 100300 | 1236765950 | 24800 | 24850 | 24850 | 24800 | 115 |
| 547 | 20250211 | 100200 | 1233913200 | 24850 | 25000 | 25000 | 24800 | 313 |
| 548 | 20250211 | 100100 | 1226134550 | 24850 | 24900 | 25000 | 24800 | 551 |
| 549 | 20250211 | 100000 | 1212437950 | 24850 | 25000 | 25000 | 24850 | 718 |
| 550 | 20250211 | 095900 | 1194594200 | 24850 | 24900 | 25000 | 24850 | 533 |
| 551 | 20250211 | 095800 | 1181300350 | 25000 | 24850 | 25000 | 24850 | 156 |
| 552 | 20250211 | 095700 | 1177418500 | 25000 | 24850 | 25000 | 24850 | 140 |
| 553 | 20250211 | 095600 | 1173932250 | 25000 | 25000 | 25000 | 24850 | 53 |
| 554 | 20250211 | 095500 | 1172614750 | 24900 | 24800 | 24900 | 24800 | 24 |
| 555 | 20250211 | 095400 | 1172017550 | 24800 | 24800 | 25000 | 24800 | 130 |
| 556 | 20250211 | 095300 | 1168784000 | 24800 | 24850 | 24850 | 24800 | 183 |
| 557 | 20250211 | 095200 | 1164236550 | 24850 | 24950 | 24950 | 24850 | 1259 |
| 558 | 20250211 | 095100 | 1132891350 | 24950 | 24900 | 24950 | 24900 | 79 |
| 559 | 20250211 | 095000 | 1130922800 | 24950 | 24900 | 24950 | 24900 | 31 |
| 560 | 20250211 | 094900 | 1130149500 | 24950 | 25000 | 25000 | 24950 | 103 |
| 561 | 20250211 | 094800 | 1127578600 | 24950 | 24900 | 25000 | 24900 | 358 |
| 562 | 20250211 | 094700 | 1118642000 | 25000 | 25000 | 25000 | 24900 | 57 |
| 563 | 20250211 | 094600 | 1117217550 | 24900 | 25000 | 25000 | 24900 | 1401 |
| 564 | 20250211 | 094500 | 1082203500 | 25050 | 25050 | 25050 | 25000 | 59 |
| 565 | 20250211 | 094400 | 1080725650 | 25050 | 25000 | 25050 | 25000 | 408 |
| 566 | 20250211 | 094300 | 1070525350 | 25000 | 24900 | 25000 | 24900 | 193 |
| 567 | 20250211 | 094200 | 1065709350 | 24900 | 24850 | 24950 | 24850 | 211 |
| 568 | 20250211 | 094100 | 1060455100 | 24850 | 24850 | 24850 | 24850 | 157 |
| 569 | 20250211 | 094000 | 1056553650 | 24900 | 24900 | 24950 | 24850 | 134 |
| 570 | 20250211 | 093900 | 1053217050 | 24950 | 24900 | 24950 | 24900 | 356 |
| 571 | 20250211 | 093800 | 1044334900 | 24950 | 24900 | 24950 | 24900 | 452 |
| 572 | 20250211 | 093700 | 1033079150 | 25000 | 25050 | 25050 | 24950 | 233 |
| 573 | 20250211 | 093600 | 1027258600 | 25000 | 24950 | 25050 | 24950 | 116 |
| 574 | 20250211 | 093500 | 1024361050 | 24950 | 24900 | 25000 | 24900 | 408 |
| 575 | 20250211 | 093400 | 1014177750 | 24950 | 24850 | 24950 | 24850 | 361 |
| 576 | 20250211 | 093300 | 1005206400 | 24900 | 24750 | 24900 | 24750 | 1423 |
| 577 | 20250211 | 093200 | 969785000 | 24900 | 24900 | 24900 | 24700 | 419 |
| 578 | 20250211 | 093100 | 959429800 | 24750 | 24900 | 24900 | 24700 | 4210 |
| 579 | 20250211 | 093000 | 855231350 | 24900 | 24850 | 24900 | 24850 | 76 |
| 580 | 20250211 | 092900 | 853341650 | 24850 | 24850 | 24850 | 24850 | 102 |
| 581 | 20250211 | 092800 | 850806950 | 24850 | 24850 | 24850 | 24800 | 66 |
| 582 | 20250211 | 092700 | 849167500 | 24800 | 24750 | 24800 | 24750 | 137 |
| 583 | 20250211 | 092600 | 845772750 | 24800 | 24900 | 24900 | 24800 | 119 |
| 584 | 20250211 | 092500 | 842819550 | 24750 | 24850 | 24900 | 24750 | 2085 |
| 585 | 20250211 | 092400 | 791164200 | 24800 | 24800 | 24800 | 24750 | 4069 |
| 586 | 20250211 | 092300 | 690264400 | 24800 | 24850 | 24900 | 24800 | 1213 |
| 587 | 20250211 | 092200 | 660121900 | 24900 | 24950 | 24950 | 24900 | 585 |
| 588 | 20250211 | 092100 | 645552500 | 24950 | 24900 | 24950 | 24900 | 95 |
| 589 | 20250211 | 092000 | 643183050 | 24900 | 25000 | 25000 | 24900 | 2739 |
| 590 | 20250211 | 091900 | 574843900 | 24950 | 24950 | 25000 | 24950 | 56 |
| 591 | 20250211 | 091800 | 573445250 | 24950 | 24850 | 25000 | 24800 | 692 |
| 592 | 20250211 | 091700 | 556205500 | 24900 | 24800 | 24950 | 24800 | 379 |
| 593 | 20250211 | 091600 | 546782050 | 24800 | 24850 | 24900 | 24800 | 796 |
| 594 | 20250211 | 091500 | 526990400 | 24800 | 24850 | 24900 | 24800 | 372 |
| 595 | 20250211 | 091400 | 517746150 | 24850 | 24850 | 24900 | 24800 | 466 |
| 596 | 20250211 | 091300 | 506171900 | 24800 | 24800 | 24900 | 24800 | 160 |
| 597 | 20250211 | 091200 | 502201900 | 24800 | 24800 | 24900 | 24800 | 18 |
| 598 | 20250211 | 091100 | 501755400 | 24800 | 24900 | 24950 | 24800 | 2305 |
| 599 | 20250211 | 091000 | 444469700 | 24950 | 25100 | 25100 | 24900 | 1604 |
| 600 | 20250211 | 090900 | 404451300 | 25000 | 24900 | 25050 | 24800 | 1236 |
| 601 | 20250211 | 090800 | 373601500 | 24800 | 24800 | 24900 | 24800 | 390 |
| 602 | 20250211 | 090700 | 363922850 | 24800 | 24800 | 24800 | 24800 | 908 |
| 603 | 20250211 | 090600 | 341404450 | 24750 | 24750 | 24900 | 24700 | 719 |
| 604 | 20250211 | 090500 | 323590650 | 24750 | 24800 | 24800 | 24700 | 474 |
| 605 | 20250211 | 090400 | 311869100 | 24700 | 24850 | 24950 | 24700 | 1555 |
| 606 | 20250211 | 090300 | 273331700 | 24850 | 25000 | 25000 | 24850 | 366 |
| 607 | 20250211 | 090200 | 264234350 | 24950 | 24950 | 24950 | 24700 | 4024 |
| 608 | 20250211 | 090100 | 164504650 | 24950 | 25050 | 25050 | 24950 | 883 |
| 609 | 20250211 | 090000 | 142397800 | 25050 | 25000 | 25100 | 24900 | 5696 |