33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 192500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 5968 |
| 3 | 20250211 | 192400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20250211 | 192300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20250211 | 192200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20250211 | 192100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20250211 | 192000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20250211 | 191900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20250211 | 191800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20250211 | 191700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20250211 | 191600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20250211 | 191500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20250211 | 191400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20250211 | 191300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20250211 | 191200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20250211 | 191100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20250211 | 191000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20250211 | 190900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20250211 | 190800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20250211 | 190700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20250211 | 190600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20250211 | 190500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20250211 | 190400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20250211 | 190300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20250211 | 190200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20250211 | 190100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20250211 | 190000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20250211 | 185900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20250211 | 185800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20250211 | 185700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20250211 | 185600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20250211 | 185500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 5968 |
| 33 | 20250211 | 185400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20250211 | 185300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20250211 | 185200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20250211 | 185100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20250211 | 185000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20250211 | 184900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20250211 | 184800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20250211 | 184700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20250211 | 184600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20250211 | 184500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20250211 | 184400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20250211 | 184300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20250211 | 184200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20250211 | 184100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20250211 | 184000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20250211 | 183900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20250211 | 183800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20250211 | 183700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20250211 | 183600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20250211 | 183500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20250211 | 183400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20250211 | 183300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20250211 | 183200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20250211 | 183100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20250211 | 183000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20250211 | 182900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20250211 | 182800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20250211 | 182700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20250211 | 182600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20250211 | 182500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 5968 |
| 63 | 20250211 | 182400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20250211 | 182300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20250211 | 182200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20250211 | 182100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20250211 | 182000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20250211 | 181900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20250211 | 181800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20250211 | 181700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20250211 | 181600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20250211 | 181500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20250211 | 181400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20250211 | 181300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20250211 | 181200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20250211 | 181100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20250211 | 181000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20250211 | 180900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20250211 | 180800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20250211 | 180700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20250211 | 180600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20250211 | 180500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20250211 | 180400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20250211 | 180300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20250211 | 180200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20250211 | 180100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20250211 | 180000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20250211 | 175900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20250211 | 175800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20250211 | 175700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20250211 | 175600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20250211 | 175500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 5968 |
| 93 | 20250211 | 175400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20250211 | 175300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20250211 | 175200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20250211 | 175100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20250211 | 175000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20250211 | 174900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20250211 | 174800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20250211 | 174700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20250211 | 174600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20250211 | 174500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20250211 | 174400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20250211 | 174300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20250211 | 174200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20250211 | 174100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20250211 | 174000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20250211 | 173900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20250211 | 173800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20250211 | 173700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20250211 | 173600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20250211 | 173500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20250211 | 173400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20250211 | 173300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20250211 | 173200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20250211 | 173100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20250211 | 173000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20250211 | 172900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20250211 | 172800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20250211 | 172700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20250211 | 172600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20250211 | 172500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 5968 |
| 123 | 20250211 | 172400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20250211 | 172300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20250211 | 172200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20250211 | 172100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20250211 | 172000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20250211 | 171900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20250211 | 171800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20250211 | 171700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20250211 | 171600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20250211 | 171500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20250211 | 171400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20250211 | 171300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20250211 | 171200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20250211 | 171100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20250211 | 171000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20250211 | 170900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20250211 | 170800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20250211 | 170700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20250211 | 170600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20250211 | 170500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20250211 | 170400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20250211 | 170300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20250211 | 170200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20250211 | 170100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20250211 | 170000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20250211 | 165900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20250211 | 165800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20250211 | 165700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20250211 | 165600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20250211 | 165500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 5968 |
| 153 | 20250211 | 165400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20250211 | 165300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20250211 | 165200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20250211 | 165100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20250211 | 165000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20250211 | 164900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20250211 | 164800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20250211 | 164700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20250211 | 164600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20250211 | 164500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20250211 | 164400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20250211 | 164300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20250211 | 164200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20250211 | 164100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20250211 | 164000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20250211 | 163900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20250211 | 163800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20250211 | 163700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20250211 | 163600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20250211 | 163500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20250211 | 163400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20250211 | 163300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20250211 | 163200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20250211 | 163100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20250211 | 163000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20250211 | 162900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20250211 | 162800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20250211 | 162700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20250211 | 162600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20250211 | 162500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 5968 |
| 183 | 20250211 | 162400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20250211 | 162300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20250211 | 162200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20250211 | 162100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20250211 | 162000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20250211 | 161900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20250211 | 161800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20250211 | 161700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20250211 | 161600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20250211 | 161500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20250211 | 161400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20250211 | 161300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20250211 | 161200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20250211 | 161100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20250211 | 161000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20250211 | 160900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20250211 | 160800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20250211 | 160700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20250211 | 160600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20250211 | 160500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20250211 | 160400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20250211 | 160300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20250211 | 160200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20250211 | 160100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20250211 | 160000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20250211 | 155900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20250211 | 155800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20250211 | 155700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20250211 | 155600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20250211 | 155500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 5968 |
| 213 | 20250211 | 155400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 214 | 20250211 | 155300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 215 | 20250211 | 155200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 216 | 20250211 | 155100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 217 | 20250211 | 155000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 218 | 20250211 | 154900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 219 | 20250211 | 154800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 220 | 20250211 | 154700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 221 | 20250211 | 154600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 222 | 20250211 | 154500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 223 | 20250211 | 154400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 224 | 20250211 | 154300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 225 | 20250211 | 154200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 226 | 20250211 | 154100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 227 | 20250211 | 154000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 228 | 20250211 | 153900 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 229 | 20250211 | 153800 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 230 | 20250211 | 153700 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 231 | 20250211 | 153600 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 232 | 20250211 | 153500 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 233 | 20250211 | 153400 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 234 | 20250211 | 153300 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 235 | 20250211 | 153200 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 236 | 20250211 | 153100 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 0 |
| 237 | 20250211 | 153000 | 7517682150 | 20800 | 20800 | 20800 | 20800 | 5968 |
| 238 | 20250211 | 152900 | 7393547750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 239 | 20250211 | 152800 | 7393547750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 240 | 20250211 | 152700 | 7393547750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 241 | 20250211 | 152600 | 7393547750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 242 | 20250211 | 152500 | 7393547750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 243 | 20250211 | 152400 | 7393547750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 244 | 20250211 | 152300 | 7393547750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 245 | 20250211 | 152200 | 7393547750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 246 | 20250211 | 152100 | 7393547750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 247 | 20250211 | 152000 | 7393547750 | 20800 | 20800 | 20800 | 20800 | 0 |
| 248 | 20250211 | 151900 | 7393547750 | 20800 | 20800 | 20850 | 20800 | 723 |
| 249 | 20250211 | 151800 | 7378496300 | 20800 | 20850 | 20850 | 20800 | 813 |
| 250 | 20250211 | 151700 | 7361565700 | 20850 | 20850 | 20900 | 20800 | 522 |
| 251 | 20250211 | 151600 | 7350683550 | 20900 | 20900 | 20900 | 20850 | 160 |
| 252 | 20250211 | 151500 | 7347339950 | 20900 | 20850 | 20900 | 20850 | 4 |
| 253 | 20250211 | 151400 | 7347256400 | 20900 | 20900 | 21000 | 20850 | 178 |
| 254 | 20250211 | 151300 | 7343542500 | 20900 | 21000 | 21000 | 20850 | 842 |
| 255 | 20250211 | 151200 | 7325934800 | 21000 | 20850 | 21000 | 20850 | 887 |
| 256 | 20250211 | 151100 | 7307404250 | 20850 | 20800 | 20850 | 20800 | 503 |
| 257 | 20250211 | 151000 | 7296916900 | 20850 | 20800 | 20900 | 20800 | 261 |
| 258 | 20250211 | 150900 | 7291479650 | 20850 | 20850 | 20900 | 20850 | 352 |
| 259 | 20250211 | 150800 | 7284138650 | 20800 | 20850 | 20850 | 20800 | 457 |
| 260 | 20250211 | 150700 | 7274610250 | 20850 | 20800 | 20850 | 20800 | 277 |
| 261 | 20250211 | 150600 | 7268845350 | 20800 | 20850 | 20900 | 20800 | 564 |
| 262 | 20250211 | 150500 | 7257085600 | 20850 | 20850 | 20900 | 20850 | 874 |
| 263 | 20250211 | 150400 | 7238857450 | 20850 | 20950 | 20950 | 20850 | 473 |
| 264 | 20250211 | 150300 | 7228971350 | 20900 | 20900 | 20950 | 20900 | 822 |
| 265 | 20250211 | 150200 | 7211789050 | 20950 | 20950 | 20950 | 20950 | 204 |
| 266 | 20250211 | 150100 | 7207515250 | 20950 | 21050 | 21050 | 20900 | 390 |
| 267 | 20250211 | 150000 | 7199333800 | 21000 | 21000 | 21000 | 20950 | 411 |
| 268 | 20250211 | 145900 | 7190711350 | 21000 | 21050 | 21050 | 20950 | 286 |
| 269 | 20250211 | 145800 | 7184701100 | 21050 | 21050 | 21050 | 21000 | 212 |
| 270 | 20250211 | 145700 | 7180238950 | 21050 | 21000 | 21050 | 21000 | 230 |
| 271 | 20250211 | 145600 | 7175404450 | 21000 | 20950 | 21050 | 20900 | 590 |
| 272 | 20250211 | 145500 | 7163030650 | 20950 | 21000 | 21000 | 20950 | 1472 |
| 273 | 20250211 | 145400 | 7132177350 | 21000 | 21000 | 21000 | 20950 | 617 |
| 274 | 20250211 | 145300 | 7119221400 | 21000 | 21050 | 21050 | 21000 | 504 |
| 275 | 20250211 | 145200 | 7108622250 | 21050 | 21050 | 21050 | 21000 | 1736 |
| 276 | 20250211 | 145100 | 7072145800 | 21100 | 21100 | 21100 | 21050 | 370 |
| 277 | 20250211 | 145000 | 7064347050 | 21100 | 21050 | 21100 | 21050 | 595 |
| 278 | 20250211 | 144900 | 7051806400 | 21100 | 21050 | 21100 | 21050 | 907 |
| 279 | 20250211 | 144800 | 7032693350 | 21050 | 21050 | 21050 | 21000 | 914 |
| 280 | 20250211 | 144700 | 7013469500 | 21050 | 21050 | 21100 | 21050 | 539 |
| 281 | 20250211 | 144600 | 7002117850 | 21050 | 21000 | 21050 | 20950 | 813 |
| 282 | 20250211 | 144500 | 6985036300 | 21000 | 20950 | 21000 | 20900 | 790 |
| 283 | 20250211 | 144400 | 6968474100 | 20950 | 21000 | 21000 | 20950 | 805 |
| 284 | 20250211 | 144300 | 6951597150 | 20950 | 20950 | 20950 | 20950 | 856 |
| 285 | 20250211 | 144200 | 6933663950 | 20950 | 20950 | 21000 | 20950 | 178 |
| 286 | 20250211 | 144100 | 6929926950 | 20900 | 21000 | 21050 | 20900 | 966 |
| 287 | 20250211 | 144000 | 6909700350 | 21050 | 21000 | 21050 | 20900 | 502 |
| 288 | 20250211 | 143900 | 6899175350 | 21000 | 21000 | 21050 | 21000 | 397 |
| 289 | 20250211 | 143800 | 6890832450 | 21000 | 21000 | 21000 | 20950 | 381 |
| 290 | 20250211 | 143700 | 6882836500 | 21000 | 21000 | 21000 | 20950 | 247 |
| 291 | 20250211 | 143600 | 6877650400 | 21000 | 21000 | 21000 | 20900 | 622 |
| 292 | 20250211 | 143500 | 6864618200 | 21000 | 20950 | 21000 | 20950 | 293 |
| 293 | 20250211 | 143400 | 6858465300 | 21050 | 20950 | 21050 | 20950 | 1841 |
| 294 | 20250211 | 143300 | 6819860350 | 21000 | 21050 | 21050 | 21000 | 425 |
| 295 | 20250211 | 143200 | 6810927000 | 21000 | 21000 | 21050 | 21000 | 298 |
| 296 | 20250211 | 143100 | 6804668300 | 21000 | 20950 | 21000 | 20950 | 235 |
| 297 | 20250211 | 143000 | 6799736150 | 21000 | 21050 | 21050 | 21000 | 417 |
| 298 | 20250211 | 142900 | 6790965500 | 21000 | 21050 | 21050 | 21000 | 378 |
| 299 | 20250211 | 142800 | 6783011950 | 21000 | 20950 | 21050 | 20950 | 512 |
| 300 | 20250211 | 142700 | 6772249200 | 21000 | 21000 | 21050 | 20950 | 588 |
| 301 | 20250211 | 142600 | 6759905500 | 21050 | 21000 | 21050 | 21000 | 180 |
| 302 | 20250211 | 142500 | 6756119950 | 21000 | 21050 | 21050 | 21000 | 486 |
| 303 | 20250211 | 142400 | 6745905350 | 21050 | 21050 | 21050 | 21000 | 1554 |
| 304 | 20250211 | 142300 | 6713260300 | 21050 | 21050 | 21100 | 21000 | 486 |
| 305 | 20250211 | 142200 | 6703037900 | 21100 | 21100 | 21100 | 21050 | 396 |
| 306 | 20250211 | 142100 | 6694687800 | 21100 | 21100 | 21100 | 21050 | 775 |
| 307 | 20250211 | 142000 | 6678357750 | 21100 | 21100 | 21100 | 21100 | 309 |
| 308 | 20250211 | 141900 | 6671837850 | 21150 | 21150 | 21150 | 21100 | 660 |
| 309 | 20250211 | 141800 | 6657895400 | 21150 | 21150 | 21150 | 21150 | 844 |
| 310 | 20250211 | 141700 | 6640044800 | 21150 | 21100 | 21150 | 21100 | 325 |
| 311 | 20250211 | 141600 | 6633172950 | 21100 | 21100 | 21150 | 21100 | 678 |
| 312 | 20250211 | 141500 | 6618855900 | 21100 | 21100 | 21100 | 21100 | 411 |
| 313 | 20250211 | 141400 | 6610183800 | 21100 | 21050 | 21100 | 21050 | 236 |
| 314 | 20250211 | 141300 | 6605205200 | 21100 | 21100 | 21100 | 21050 | 537 |
| 315 | 20250211 | 141200 | 6593890300 | 21050 | 21050 | 21100 | 21050 | 310 |
| 316 | 20250211 | 141100 | 6587350850 | 21100 | 21100 | 21100 | 21050 | 394 |
| 317 | 20250211 | 141000 | 6579038400 | 21100 | 21100 | 21100 | 21050 | 437 |
| 318 | 20250211 | 140900 | 6569817750 | 21100 | 21100 | 21150 | 21000 | 767 |
| 319 | 20250211 | 140800 | 6553652900 | 21100 | 21100 | 21100 | 21050 | 308 |
| 320 | 20250211 | 140700 | 6547154350 | 21100 | 21100 | 21100 | 21000 | 299 |
| 321 | 20250211 | 140600 | 6540845950 | 21100 | 21100 | 21100 | 21000 | 724 |
| 322 | 20250211 | 140500 | 6525606650 | 21100 | 21050 | 21100 | 21000 | 224 |
| 323 | 20250211 | 140400 | 6520883950 | 21050 | 21100 | 21100 | 21050 | 326 |
| 324 | 20250211 | 140300 | 6514009050 | 21100 | 21050 | 21100 | 21000 | 300 |
| 325 | 20250211 | 140200 | 6507695300 | 21050 | 21100 | 21100 | 21000 | 294 |
| 326 | 20250211 | 140100 | 6501501750 | 21100 | 21050 | 21100 | 21050 | 377 |
| 327 | 20250211 | 140000 | 6493553350 | 21100 | 21050 | 21100 | 21000 | 332 |
| 328 | 20250211 | 135900 | 6486558300 | 21050 | 21050 | 21050 | 21050 | 329 |
| 329 | 20250211 | 135800 | 6479632850 | 21050 | 21050 | 21100 | 21050 | 393 |
| 330 | 20250211 | 135700 | 6471346450 | 21050 | 21050 | 21050 | 21000 | 277 |
| 331 | 20250211 | 135600 | 6465516300 | 21050 | 21050 | 21100 | 21050 | 316 |
| 332 | 20250211 | 135500 | 6458864250 | 21050 | 21000 | 21100 | 21000 | 288 |
| 333 | 20250211 | 135400 | 6452801800 | 21100 | 21050 | 21100 | 21000 | 323 |
| 334 | 20250211 | 135300 | 6446003950 | 21050 | 21050 | 21100 | 21000 | 361 |
| 335 | 20250211 | 135200 | 6438390250 | 21050 | 21050 | 21050 | 21000 | 289 |
| 336 | 20250211 | 135100 | 6432312650 | 21050 | 21100 | 21100 | 21050 | 308 |
| 337 | 20250211 | 135000 | 6425821150 | 21100 | 21000 | 21100 | 21000 | 360 |
| 338 | 20250211 | 134900 | 6418243900 | 21050 | 21050 | 21100 | 21000 | 371 |
| 339 | 20250211 | 134800 | 6410427900 | 21000 | 21050 | 21050 | 21000 | 346 |
| 340 | 20250211 | 134700 | 6403161550 | 21050 | 21000 | 21050 | 21000 | 380 |
| 341 | 20250211 | 134600 | 6395166650 | 21050 | 21000 | 21050 | 21000 | 192 |
| 342 | 20250211 | 134500 | 6391125650 | 21050 | 21050 | 21100 | 21050 | 396 |
| 343 | 20250211 | 134400 | 6382786200 | 21100 | 21100 | 21100 | 21050 | 710 |
| 344 | 20250211 | 134300 | 6367826800 | 21100 | 21100 | 21100 | 21050 | 265 |
| 345 | 20250211 | 134200 | 6362237800 | 21100 | 21100 | 21100 | 21050 | 510 |
| 346 | 20250211 | 134100 | 6351481850 | 21100 | 21100 | 21100 | 21050 | 536 |
| 347 | 20250211 | 134000 | 6340188050 | 21100 | 21100 | 21100 | 21100 | 385 |
| 348 | 20250211 | 133900 | 6332064550 | 21100 | 21050 | 21100 | 21050 | 434 |
| 349 | 20250211 | 133800 | 6322909950 | 21050 | 21050 | 21050 | 21050 | 281 |
| 350 | 20250211 | 133700 | 6316994900 | 21000 | 21000 | 21050 | 21000 | 553 |
| 351 | 20250211 | 133600 | 6305372600 | 21000 | 21000 | 21050 | 21000 | 495 |
| 352 | 20250211 | 133500 | 6294962850 | 21050 | 21000 | 21050 | 21000 | 733 |
| 353 | 20250211 | 133400 | 6279560250 | 21000 | 21000 | 21000 | 21000 | 315 |
| 354 | 20250211 | 133300 | 6272945250 | 21050 | 21000 | 21050 | 21000 | 423 |
| 355 | 20250211 | 133200 | 6264047200 | 21000 | 20950 | 21000 | 20950 | 399 |
| 356 | 20250211 | 133100 | 6255668250 | 21000 | 21050 | 21050 | 20950 | 1459 |
| 357 | 20250211 | 133000 | 6225004250 | 21100 | 21100 | 21150 | 21100 | 2419 |
| 358 | 20250211 | 132900 | 6173962650 | 21100 | 21100 | 21150 | 21100 | 419 |
| 359 | 20250211 | 132800 | 6165117200 | 21150 | 21050 | 21150 | 21050 | 400 |
| 360 | 20250211 | 132700 | 6156672700 | 21100 | 21150 | 21150 | 21050 | 911 |
| 361 | 20250211 | 132600 | 6137455500 | 21150 | 21100 | 21150 | 21100 | 306 |
| 362 | 20250211 | 132500 | 6130984150 | 21100 | 21150 | 21150 | 21050 | 1366 |
| 363 | 20250211 | 132400 | 6102161350 | 21100 | 21100 | 21150 | 21100 | 1048 |
| 364 | 20250211 | 132300 | 6080048400 | 21100 | 21100 | 21100 | 21050 | 544 |
| 365 | 20250211 | 132200 | 6068585800 | 21100 | 21100 | 21100 | 21050 | 374 |
| 366 | 20250211 | 132100 | 6060695550 | 21100 | 21050 | 21100 | 21050 | 398 |
| 367 | 20250211 | 132000 | 6052302750 | 21050 | 21050 | 21100 | 21050 | 396 |
| 368 | 20250211 | 131900 | 6043966000 | 21050 | 21050 | 21100 | 21050 | 323 |
| 369 | 20250211 | 131800 | 6037157500 | 21050 | 21050 | 21100 | 21050 | 147 |
| 370 | 20250211 | 131700 | 6034058650 | 21050 | 21050 | 21100 | 21050 | 216 |
| 371 | 20250211 | 131600 | 6029507800 | 21100 | 21050 | 21100 | 21000 | 612 |
| 372 | 20250211 | 131500 | 6016640750 | 21050 | 21100 | 21100 | 21050 | 275 |
| 373 | 20250211 | 131400 | 6010845250 | 21100 | 21100 | 21100 | 21000 | 379 |
| 374 | 20250211 | 131300 | 6002857400 | 21050 | 21050 | 21100 | 21000 | 286 |
| 375 | 20250211 | 131200 | 5996832900 | 21000 | 21100 | 21100 | 21000 | 482 |
| 376 | 20250211 | 131100 | 5986698300 | 21000 | 21000 | 21050 | 21000 | 289 |
| 377 | 20250211 | 131000 | 5980615000 | 21050 | 21050 | 21050 | 20950 | 308 |
| 378 | 20250211 | 130900 | 5974141750 | 21050 | 21050 | 21050 | 21000 | 602 |
| 379 | 20250211 | 130800 | 5961485400 | 21050 | 21000 | 21050 | 21000 | 198 |
| 380 | 20250211 | 130700 | 5957326050 | 21000 | 21000 | 21000 | 20950 | 555 |
| 381 | 20250211 | 130600 | 5945671100 | 21000 | 21000 | 21000 | 21000 | 196 |
| 382 | 20250211 | 130500 | 5941555100 | 21000 | 21000 | 21050 | 21000 | 630 |
| 383 | 20250211 | 130400 | 5928322000 | 21000 | 20950 | 21000 | 20950 | 484 |
| 384 | 20250211 | 130300 | 5918159050 | 21000 | 21000 | 21000 | 20950 | 432 |
| 385 | 20250211 | 130200 | 5909087200 | 21000 | 20850 | 21000 | 20850 | 2993 |
| 386 | 20250211 | 130100 | 5846512900 | 20900 | 20900 | 20900 | 20900 | 158 |
| 387 | 20250211 | 130000 | 5843210700 | 20850 | 20900 | 20900 | 20850 | 732 |
| 388 | 20250211 | 125900 | 5827912000 | 20900 | 20850 | 20900 | 20850 | 345 |
| 389 | 20250211 | 125800 | 5820705100 | 20850 | 20900 | 20900 | 20850 | 357 |
| 390 | 20250211 | 125700 | 5813260750 | 20850 | 20900 | 20900 | 20850 | 489 |
| 391 | 20250211 | 125600 | 5803064850 | 20900 | 20900 | 20900 | 20850 | 642 |
| 392 | 20250211 | 125500 | 5789662050 | 20900 | 20900 | 20900 | 20850 | 397 |
| 393 | 20250211 | 125400 | 5781380700 | 20900 | 20900 | 20900 | 20900 | 89 |
| 394 | 20250211 | 125300 | 5779520600 | 20900 | 20900 | 20900 | 20850 | 160 |
| 395 | 20250211 | 125200 | 5776176650 | 20900 | 20900 | 20900 | 20850 | 179 |
| 396 | 20250211 | 125100 | 5772440650 | 20900 | 20900 | 20900 | 20850 | 399 |
| 397 | 20250211 | 125000 | 5764117300 | 20900 | 20900 | 20900 | 20850 | 91 |
| 398 | 20250211 | 124900 | 5762215450 | 20900 | 20900 | 20900 | 20900 | 146 |
| 399 | 20250211 | 124800 | 5759164050 | 20900 | 20850 | 20900 | 20800 | 578 |
| 400 | 20250211 | 124700 | 5747109450 | 20850 | 20850 | 20900 | 20850 | 379 |
| 401 | 20250211 | 124600 | 5739199350 | 20900 | 20900 | 20900 | 20850 | 91 |
| 402 | 20250211 | 124500 | 5737297500 | 20900 | 20900 | 20900 | 20850 | 176 |
| 403 | 20250211 | 124400 | 5733619150 | 20900 | 20850 | 20900 | 20850 | 564 |
| 404 | 20250211 | 124300 | 5721856050 | 20850 | 20850 | 20900 | 20850 | 658 |
| 405 | 20250211 | 124200 | 5708128900 | 20900 | 20900 | 20900 | 20850 | 676 |
| 406 | 20250211 | 124100 | 5694030500 | 20900 | 20900 | 20900 | 20900 | 180 |
| 407 | 20250211 | 124000 | 5690268500 | 20850 | 20900 | 20900 | 20850 | 924 |
| 408 | 20250211 | 123900 | 5670997650 | 20900 | 20900 | 20900 | 20850 | 147 |
| 409 | 20250211 | 123800 | 5667925450 | 20900 | 20900 | 20900 | 20900 | 276 |
| 410 | 20250211 | 123700 | 5662157050 | 20850 | 20900 | 20900 | 20850 | 839 |
| 411 | 20250211 | 123600 | 5644659050 | 20900 | 20800 | 20900 | 20800 | 293 |
| 412 | 20250211 | 123500 | 5638556900 | 20900 | 20900 | 20900 | 20800 | 309 |
| 413 | 20250211 | 123400 | 5632106800 | 20900 | 20900 | 20900 | 20900 | 25 |
| 414 | 20250211 | 123300 | 5631584300 | 20900 | 20850 | 20900 | 20850 | 437 |
| 415 | 20250211 | 123200 | 5622468000 | 20800 | 20900 | 20900 | 20800 | 210 |
| 416 | 20250211 | 123100 | 5618085550 | 20900 | 20900 | 20900 | 20850 | 160 |
| 417 | 20250211 | 123000 | 5614741950 | 20900 | 20850 | 20900 | 20800 | 436 |
| 418 | 20250211 | 122900 | 5605666400 | 20800 | 20850 | 20850 | 20800 | 437 |
| 419 | 20250211 | 122800 | 5596565950 | 20850 | 20900 | 20900 | 20850 | 179 |
| 420 | 20250211 | 122700 | 5592830100 | 20900 | 20900 | 20900 | 20850 | 208 |
| 421 | 20250211 | 122600 | 5588485600 | 20850 | 20900 | 20900 | 20850 | 390 |
| 422 | 20250211 | 122500 | 5580350400 | 20850 | 20850 | 20900 | 20800 | 2151 |
| 423 | 20250211 | 122400 | 5535504450 | 20800 | 20850 | 20850 | 20800 | 134 |
| 424 | 20250211 | 122300 | 5532712650 | 20800 | 20800 | 20850 | 20800 | 1344 |
| 425 | 20250211 | 122200 | 5504753650 | 20850 | 20800 | 20850 | 20800 | 458 |
| 426 | 20250211 | 122100 | 5495219550 | 20800 | 20800 | 20800 | 20800 | 311 |
| 427 | 20250211 | 122000 | 5488750750 | 20800 | 20800 | 20800 | 20800 | 68 |
| 428 | 20250211 | 121900 | 5487336350 | 20750 | 20800 | 20850 | 20750 | 333 |
| 429 | 20250211 | 121800 | 5480425550 | 20850 | 20800 | 20850 | 20800 | 281 |
| 430 | 20250211 | 121700 | 5474577400 | 20800 | 20850 | 20850 | 20800 | 463 |
| 431 | 20250211 | 121600 | 5464946700 | 20850 | 20800 | 20850 | 20800 | 487 |
| 432 | 20250211 | 121500 | 5454813750 | 20850 | 20800 | 20850 | 20800 | 7 |
| 433 | 20250211 | 121400 | 5454667850 | 20850 | 20800 | 20850 | 20800 | 481 |
| 434 | 20250211 | 121300 | 5444659250 | 20800 | 20800 | 20800 | 20800 | 5 |
| 435 | 20250211 | 121200 | 5444555250 | 20800 | 20800 | 20800 | 20800 | 142 |
| 436 | 20250211 | 121100 | 5441601650 | 20800 | 20850 | 20850 | 20800 | 3805 |
| 437 | 20250211 | 121000 | 5362451100 | 20850 | 20850 | 20850 | 20800 | 106 |
| 438 | 20250211 | 120900 | 5360242950 | 20850 | 20800 | 20850 | 20800 | 6 |
| 439 | 20250211 | 120800 | 5360117900 | 20800 | 20850 | 20850 | 20800 | 565 |
| 440 | 20250211 | 120700 | 5348354650 | 20850 | 20900 | 20900 | 20850 | 91 |
| 441 | 20250211 | 120600 | 5346456250 | 20850 | 20850 | 20900 | 20850 | 151 |
| 442 | 20250211 | 120500 | 5343305100 | 20850 | 20900 | 20900 | 20850 | 420 |
| 443 | 20250211 | 120400 | 5334545500 | 20900 | 20900 | 20900 | 20850 | 99 |
| 444 | 20250211 | 120300 | 5332478000 | 20900 | 20900 | 20900 | 20850 | 64 |
| 445 | 20250211 | 120200 | 5331143100 | 20850 | 20850 | 20900 | 20850 | 374 |
| 446 | 20250211 | 120100 | 5323341850 | 20850 | 20800 | 20900 | 20800 | 35 |
| 447 | 20250211 | 120000 | 5322612450 | 20850 | 20800 | 20850 | 20800 | 167 |
| 448 | 20250211 | 115900 | 5319131900 | 20850 | 20800 | 20850 | 20800 | 968 |
| 449 | 20250211 | 115800 | 5298981250 | 20850 | 20900 | 20900 | 20850 | 3415 |
| 450 | 20250211 | 115700 | 5227772000 | 20850 | 20900 | 20900 | 20850 | 18 |
| 451 | 20250211 | 115600 | 5227396350 | 20900 | 20900 | 20900 | 20900 | 70 |
| 452 | 20250211 | 115500 | 5225933350 | 20900 | 20850 | 20900 | 20850 | 86 |
| 453 | 20250211 | 115400 | 5224137450 | 20900 | 20900 | 20900 | 20850 | 865 |
| 454 | 20250211 | 115300 | 5206093950 | 20900 | 20900 | 20950 | 20900 | 422 |
| 455 | 20250211 | 115200 | 5197274100 | 20900 | 20950 | 20950 | 20900 | 1039 |
| 456 | 20250211 | 115100 | 5175555400 | 20950 | 20900 | 20950 | 20900 | 339 |
| 457 | 20250211 | 115000 | 5168469200 | 20950 | 20950 | 20950 | 20900 | 76 |
| 458 | 20250211 | 114900 | 5166877050 | 20950 | 20950 | 20950 | 20950 | 87 |
| 459 | 20250211 | 114800 | 5165054400 | 20950 | 21000 | 21000 | 20950 | 81 |
| 460 | 20250211 | 114700 | 5163357250 | 20950 | 20950 | 20950 | 20900 | 485 |
| 461 | 20250211 | 114600 | 5153212300 | 20950 | 20900 | 20950 | 20900 | 149 |
| 462 | 20250211 | 114500 | 5150095850 | 20900 | 20900 | 20900 | 20900 | 2230 |
| 463 | 20250211 | 114400 | 5103488850 | 20900 | 20900 | 20950 | 20900 | 448 |
| 464 | 20250211 | 114300 | 5094121850 | 20900 | 20900 | 20950 | 20900 | 391 |
| 465 | 20250211 | 114200 | 5085940300 | 20950 | 20900 | 20950 | 20900 | 102 |
| 466 | 20250211 | 114100 | 5083804900 | 20900 | 20950 | 20950 | 20900 | 255 |
| 467 | 20250211 | 114000 | 5078475300 | 20900 | 20950 | 21000 | 20900 | 409 |
| 468 | 20250211 | 113900 | 5069922400 | 20950 | 20950 | 20950 | 20950 | 25 |
| 469 | 20250211 | 113800 | 5069398650 | 20950 | 20900 | 20950 | 20900 | 124 |
| 470 | 20250211 | 113700 | 5066800900 | 20900 | 20900 | 20900 | 20900 | 316 |
| 471 | 20250211 | 113600 | 5060196500 | 21000 | 20950 | 21000 | 20900 | 199 |
| 472 | 20250211 | 113500 | 5056026750 | 20950 | 20950 | 20950 | 20950 | 75 |
| 473 | 20250211 | 113400 | 5054455500 | 20950 | 20950 | 20950 | 20950 | 71 |
| 474 | 20250211 | 113300 | 5052968050 | 20950 | 20900 | 20950 | 20900 | 1261 |
| 475 | 20250211 | 113200 | 5026609850 | 20900 | 20950 | 20950 | 20900 | 75 |
| 476 | 20250211 | 113100 | 5025038950 | 20950 | 20950 | 20950 | 20950 | 3 |
| 477 | 20250211 | 113000 | 5024976100 | 20900 | 20900 | 20950 | 20900 | 28 |
| 478 | 20250211 | 112900 | 5024390500 | 20900 | 20950 | 20950 | 20900 | 305 |
| 479 | 20250211 | 112800 | 5018015850 | 20950 | 20900 | 20950 | 20900 | 56 |
| 480 | 20250211 | 112700 | 5016843100 | 20950 | 20900 | 20950 | 20850 | 440 |
| 481 | 20250211 | 112600 | 5007650200 | 20900 | 20900 | 20950 | 20900 | 581 |
| 482 | 20250211 | 112500 | 4995507150 | 20900 | 20850 | 20900 | 20850 | 568 |
| 483 | 20250211 | 112400 | 4983637400 | 20900 | 20900 | 20900 | 20900 | 80 |
| 484 | 20250211 | 112300 | 4981965400 | 20900 | 20900 | 20900 | 20850 | 205 |
| 485 | 20250211 | 112200 | 4977685900 | 20900 | 20900 | 20900 | 20850 | 921 |
| 486 | 20250211 | 112100 | 4958443850 | 20900 | 20850 | 20900 | 20850 | 91 |
| 487 | 20250211 | 112000 | 4956544450 | 20900 | 20850 | 20900 | 20850 | 377 |
| 488 | 20250211 | 111900 | 4948667650 | 20850 | 20900 | 20900 | 20850 | 323 |
| 489 | 20250211 | 111800 | 4941932900 | 20900 | 20900 | 20900 | 20850 | 483 |
| 490 | 20250211 | 111700 | 4931838950 | 20900 | 20950 | 20950 | 20900 | 1514 |
| 491 | 20250211 | 111600 | 4900196000 | 20950 | 20950 | 20950 | 20950 | 417 |
| 492 | 20250211 | 111500 | 4891459850 | 20900 | 20950 | 20950 | 20900 | 396 |
| 493 | 20250211 | 111400 | 4883181950 | 21000 | 20950 | 21000 | 20950 | 72 |
| 494 | 20250211 | 111300 | 4881673200 | 20950 | 20950 | 20950 | 20900 | 197 |
| 495 | 20250211 | 111200 | 4877546100 | 20950 | 21000 | 21050 | 20950 | 601 |
| 496 | 20250211 | 111100 | 4864951750 | 21000 | 21000 | 21000 | 21000 | 214 |
| 497 | 20250211 | 111000 | 4860457750 | 21000 | 21000 | 21000 | 21000 | 70 |
| 498 | 20250211 | 110900 | 4858987750 | 21000 | 20950 | 21000 | 20950 | 1020 |
| 499 | 20250211 | 110800 | 4837618100 | 20950 | 21000 | 21000 | 20950 | 518 |
| 500 | 20250211 | 110700 | 4826755800 | 21000 | 21000 | 21000 | 20950 | 1081 |
| 501 | 20250211 | 110600 | 4804107550 | 21000 | 21000 | 21050 | 21000 | 634 |
| 502 | 20250211 | 110500 | 4790793300 | 20900 | 21100 | 21100 | 20850 | 3824 |
| 503 | 20250211 | 110400 | 4710726400 | 21100 | 21150 | 21150 | 21050 | 175 |
| 504 | 20250211 | 110300 | 4707034250 | 21150 | 21100 | 21150 | 21100 | 290 |
| 505 | 20250211 | 110200 | 4700903050 | 21150 | 21200 | 21200 | 21100 | 172 |
| 506 | 20250211 | 110100 | 4697264950 | 21200 | 21100 | 21200 | 21000 | 1887 |
| 507 | 20250211 | 110000 | 4657432200 | 21000 | 21100 | 21100 | 21000 | 1047 |
| 508 | 20250211 | 105900 | 4635393400 | 21100 | 21100 | 21150 | 21100 | 161 |
| 509 | 20250211 | 105800 | 4631995550 | 21050 | 21050 | 21100 | 21000 | 471 |
| 510 | 20250211 | 105700 | 4622076050 | 21050 | 21050 | 21100 | 21050 | 149 |
| 511 | 20250211 | 105600 | 4618936250 | 21100 | 21050 | 21100 | 21050 | 38 |
| 512 | 20250211 | 105500 | 4618136000 | 21050 | 21050 | 21050 | 21000 | 62 |
| 513 | 20250211 | 105400 | 4616830950 | 21050 | 21100 | 21100 | 21000 | 493 |
| 514 | 20250211 | 105300 | 4606455750 | 21100 | 21100 | 21100 | 21050 | 546 |
| 515 | 20250211 | 105200 | 4594949050 | 21100 | 21100 | 21100 | 21050 | 209 |
| 516 | 20250211 | 105100 | 4590541800 | 21100 | 21150 | 21150 | 21100 | 302 |
| 517 | 20250211 | 105000 | 4584169350 | 21150 | 21050 | 21150 | 21050 | 1013 |
| 518 | 20250211 | 104900 | 4562812100 | 21050 | 20950 | 21050 | 20950 | 1531 |
| 519 | 20250211 | 104800 | 4530666650 | 20950 | 21000 | 21000 | 20950 | 337 |
| 520 | 20250211 | 104700 | 4523601350 | 21000 | 21000 | 21000 | 20950 | 454 |
| 521 | 20250211 | 104600 | 4514086500 | 21000 | 20950 | 21000 | 20950 | 605 |
| 522 | 20250211 | 104500 | 4501411700 | 20950 | 20950 | 20950 | 20950 | 85 |
| 523 | 20250211 | 104400 | 4499630950 | 20950 | 20900 | 21000 | 20850 | 743 |
| 524 | 20250211 | 104300 | 4484070800 | 20900 | 20950 | 20950 | 20900 | 604 |
| 525 | 20250211 | 104200 | 4471438200 | 20950 | 20900 | 20950 | 20900 | 63 |
| 526 | 20250211 | 104100 | 4470121450 | 20900 | 20900 | 20950 | 20900 | 844 |
| 527 | 20250211 | 104000 | 4452478300 | 20900 | 20950 | 20950 | 20900 | 318 |
| 528 | 20250211 | 103900 | 4445832000 | 20950 | 20900 | 20950 | 20900 | 252 |
| 529 | 20250211 | 103800 | 4440553750 | 20950 | 20900 | 20950 | 20900 | 215 |
| 530 | 20250211 | 103700 | 4436060000 | 20900 | 20900 | 20900 | 20850 | 985 |
| 531 | 20250211 | 103600 | 4415473550 | 20900 | 20900 | 20950 | 20900 | 139 |
| 532 | 20250211 | 103500 | 4412568350 | 20900 | 20900 | 20950 | 20900 | 1305 |
| 533 | 20250211 | 103400 | 4385265650 | 20900 | 20900 | 20900 | 20900 | 312 |
| 534 | 20250211 | 103300 | 4378744850 | 20900 | 20850 | 20900 | 20850 | 569 |
| 535 | 20250211 | 103200 | 4366872250 | 20900 | 20900 | 20900 | 20850 | 352 |
| 536 | 20250211 | 103100 | 4359522500 | 20850 | 20950 | 20950 | 20850 | 1795 |
| 537 | 20250211 | 103000 | 4322068400 | 20900 | 20950 | 20950 | 20850 | 880 |
| 538 | 20250211 | 102900 | 4303679950 | 20900 | 20950 | 20950 | 20900 | 440 |
| 539 | 20250211 | 102800 | 4294477700 | 20950 | 20950 | 20950 | 20900 | 143 |
| 540 | 20250211 | 102700 | 4291482850 | 20950 | 20950 | 20950 | 20950 | 181 |
| 541 | 20250211 | 102600 | 4287690900 | 20900 | 20950 | 20950 | 20900 | 1571 |
| 542 | 20250211 | 102500 | 4254850650 | 21000 | 20950 | 21000 | 20950 | 757 |
| 543 | 20250211 | 102400 | 4238982950 | 20950 | 21000 | 21000 | 20950 | 175 |
| 544 | 20250211 | 102300 | 4235316600 | 20950 | 20950 | 21000 | 20950 | 519 |
| 545 | 20250211 | 102200 | 4224440150 | 21000 | 21000 | 21000 | 20950 | 916 |
| 546 | 20250211 | 102100 | 4205245700 | 20950 | 21000 | 21000 | 20950 | 346 |
| 547 | 20250211 | 102000 | 4197985850 | 21000 | 20950 | 21000 | 20950 | 130 |
| 548 | 20250211 | 101900 | 4195262250 | 20950 | 21000 | 21000 | 20950 | 518 |
| 549 | 20250211 | 101800 | 4184397700 | 21000 | 21000 | 21000 | 21000 | 299 |
| 550 | 20250211 | 101700 | 4178118700 | 21000 | 21000 | 21050 | 21000 | 1515 |
| 551 | 20250211 | 101600 | 4146297300 | 21050 | 21100 | 21150 | 21050 | 1134 |
| 552 | 20250211 | 101500 | 4122400400 | 21100 | 21200 | 21200 | 21100 | 1369 |
| 553 | 20250211 | 101400 | 4093478400 | 21150 | 21200 | 21200 | 21150 | 839 |
| 554 | 20250211 | 101300 | 4075716800 | 21150 | 21200 | 21200 | 21150 | 633 |
| 555 | 20250211 | 101200 | 4062300450 | 21200 | 21200 | 21250 | 21150 | 446 |
| 556 | 20250211 | 101100 | 4052843900 | 21200 | 21200 | 21250 | 21200 | 723 |
| 557 | 20250211 | 101000 | 4037508150 | 21200 | 21250 | 21250 | 21200 | 1382 |
| 558 | 20250211 | 100900 | 4008206200 | 21250 | 21200 | 21250 | 21200 | 2060 |
| 559 | 20250211 | 100800 | 3964508250 | 21200 | 21150 | 21200 | 21150 | 1295 |
| 560 | 20250211 | 100700 | 3937084150 | 21100 | 21100 | 21150 | 21100 | 907 |
| 561 | 20250211 | 100600 | 3917938300 | 21050 | 21050 | 21050 | 21000 | 144 |
| 562 | 20250211 | 100500 | 3914908850 | 21050 | 21050 | 21050 | 21000 | 380 |
| 563 | 20250211 | 100400 | 3906909900 | 21000 | 21000 | 21050 | 21000 | 385 |
| 564 | 20250211 | 100300 | 3898823750 | 21000 | 21000 | 21050 | 20950 | 1094 |
| 565 | 20250211 | 100200 | 3875866850 | 21000 | 21100 | 21100 | 21000 | 1479 |
| 566 | 20250211 | 100100 | 3844785750 | 21150 | 21150 | 21150 | 21000 | 875 |
| 567 | 20250211 | 100000 | 3826370050 | 21100 | 21200 | 21200 | 21050 | 561 |
| 568 | 20250211 | 095900 | 3814518700 | 21150 | 21150 | 21200 | 21150 | 434 |
| 569 | 20250211 | 095800 | 3805335250 | 21150 | 21150 | 21200 | 21100 | 747 |
| 570 | 20250211 | 095700 | 3789531950 | 21100 | 21050 | 21100 | 21050 | 977 |
| 571 | 20250211 | 095600 | 3768934950 | 21100 | 21100 | 21100 | 21050 | 304 |
| 572 | 20250211 | 095500 | 3762523850 | 21050 | 21100 | 21100 | 21050 | 479 |
| 573 | 20250211 | 095400 | 3752425050 | 21050 | 21100 | 21150 | 21050 | 327 |
| 574 | 20250211 | 095300 | 3745523400 | 21050 | 21050 | 21150 | 21050 | 614 |
| 575 | 20250211 | 095200 | 3732559850 | 21100 | 21150 | 21200 | 21000 | 659 |
| 576 | 20250211 | 095100 | 3718667500 | 21150 | 21000 | 21200 | 20950 | 2640 |
| 577 | 20250211 | 095000 | 3663004050 | 20950 | 21000 | 21000 | 20950 | 1617 |
| 578 | 20250211 | 094900 | 3629114200 | 21050 | 21050 | 21100 | 20950 | 514 |
| 579 | 20250211 | 094800 | 3618303300 | 21000 | 21100 | 21100 | 21000 | 358 |
| 580 | 20250211 | 094700 | 3610769650 | 21100 | 21000 | 21100 | 20900 | 2648 |
| 581 | 20250211 | 094600 | 3555168800 | 21100 | 21050 | 21100 | 21000 | 419 |
| 582 | 20250211 | 094500 | 3546343200 | 21100 | 21150 | 21150 | 21100 | 577 |
| 583 | 20250211 | 094400 | 3534160250 | 21150 | 21150 | 21150 | 21050 | 1786 |
| 584 | 20250211 | 094300 | 3496525900 | 21150 | 21100 | 21200 | 21100 | 511 |
| 585 | 20250211 | 094200 | 3485711500 | 21150 | 21150 | 21200 | 21150 | 341 |
| 586 | 20250211 | 094100 | 3478490550 | 21150 | 21150 | 21150 | 21050 | 934 |
| 587 | 20250211 | 094000 | 3458766450 | 21150 | 21200 | 21300 | 21150 | 939 |
| 588 | 20250211 | 093900 | 3438818100 | 21200 | 21250 | 21300 | 21200 | 4548 |
| 589 | 20250211 | 093800 | 3342218800 | 21250 | 21250 | 21300 | 21200 | 1480 |
| 590 | 20250211 | 093700 | 3310769450 | 21250 | 21150 | 21300 | 21150 | 2452 |
| 591 | 20250211 | 093600 | 3258705750 | 21200 | 21150 | 21200 | 21100 | 1735 |
| 592 | 20250211 | 093500 | 3221992100 | 21100 | 21100 | 21100 | 21050 | 766 |
| 593 | 20250211 | 093400 | 3205829800 | 21100 | 21050 | 21150 | 21050 | 1638 |
| 594 | 20250211 | 093300 | 3171271700 | 21000 | 21050 | 21100 | 21000 | 554 |
| 595 | 20250211 | 093200 | 3159608400 | 20950 | 20950 | 21000 | 20900 | 794 |
| 596 | 20250211 | 093100 | 3142960600 | 20950 | 21000 | 21050 | 20900 | 4504 |
| 597 | 20250211 | 093000 | 3048685900 | 21000 | 21050 | 21050 | 21000 | 412 |
| 598 | 20250211 | 092900 | 3040013850 | 21050 | 21050 | 21100 | 20950 | 1441 |
| 599 | 20250211 | 092800 | 3009761150 | 21050 | 21000 | 21100 | 21000 | 861 |
| 600 | 20250211 | 092700 | 2991631550 | 21050 | 21000 | 21100 | 21000 | 853 |
| 601 | 20250211 | 092600 | 2973676850 | 21050 | 21000 | 21050 | 21000 | 427 |
| 602 | 20250211 | 092500 | 2964692650 | 21000 | 21100 | 21100 | 21000 | 2044 |
| 603 | 20250211 | 092400 | 2921678450 | 21050 | 21000 | 21100 | 21000 | 1831 |
| 604 | 20250211 | 092300 | 2883083300 | 21000 | 21050 | 21050 | 20950 | 1878 |
| 605 | 20250211 | 092200 | 2843607300 | 21100 | 21100 | 21150 | 21050 | 1349 |
| 606 | 20250211 | 092100 | 2815149750 | 21100 | 21000 | 21100 | 21000 | 1867 |
| 607 | 20250211 | 092000 | 2775814700 | 20950 | 21050 | 21100 | 20950 | 1006 |
| 608 | 20250211 | 091900 | 2754658000 | 21050 | 20900 | 21100 | 20900 | 2746 |
| 609 | 20250211 | 091800 | 2696880350 | 20900 | 20850 | 20900 | 20850 | 1250 |
| 610 | 20250211 | 091700 | 2670794450 | 20850 | 20850 | 20900 | 20800 | 2381 |
| 611 | 20250211 | 091600 | 2621181250 | 20850 | 20850 | 20900 | 20850 | 4370 |
| 612 | 20250211 | 091500 | 2529992550 | 20850 | 20850 | 20850 | 20750 | 3470 |
| 613 | 20250211 | 091400 | 2457797400 | 20850 | 20850 | 20900 | 20850 | 596 |
| 614 | 20250211 | 091300 | 2445365400 | 20800 | 20750 | 20900 | 20700 | 4459 |
| 615 | 20250211 | 091200 | 2352845450 | 20750 | 20850 | 20850 | 20750 | 2002 |
| 616 | 20250211 | 091100 | 2311241350 | 20850 | 20800 | 20950 | 20800 | 2125 |
| 617 | 20250211 | 091000 | 2266926200 | 20850 | 20850 | 20900 | 20800 | 4316 |
| 618 | 20250211 | 090900 | 2177001600 | 20850 | 20950 | 21000 | 20850 | 2635 |
| 619 | 20250211 | 090800 | 2121943300 | 20900 | 20950 | 21000 | 20900 | 2638 |
| 620 | 20250211 | 090700 | 2066668850 | 20900 | 20950 | 21000 | 20850 | 9326 |
| 621 | 20250211 | 090600 | 1871568300 | 20950 | 21000 | 21000 | 20950 | 1571 |
| 622 | 20250211 | 090500 | 1838624200 | 21000 | 21000 | 21100 | 21000 | 7166 |
| 623 | 20250211 | 090400 | 1688097050 | 21050 | 21150 | 21250 | 21000 | 4818 |
| 624 | 20250211 | 090300 | 1586474650 | 21200 | 21100 | 21200 | 21050 | 6628 |
| 625 | 20250211 | 090200 | 1446445700 | 21100 | 21100 | 21300 | 21050 | 7725 |
| 626 | 20250211 | 090100 | 1283124150 | 21150 | 21450 | 21500 | 21150 | 19758 |
| 627 | 20250211 | 090000 | 862360400 | 21450 | 21550 | 21600 | 21400 | 35841 |