33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250210 | 191400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 11362 |
| 3 | 20250210 | 191300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20250210 | 191200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20250210 | 191100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20250210 | 191000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20250210 | 190900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20250210 | 190800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20250210 | 190700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20250210 | 190600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20250210 | 190500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20250210 | 190400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20250210 | 190300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20250210 | 190200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20250210 | 190100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20250210 | 190000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20250210 | 185900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20250210 | 185800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20250210 | 185700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20250210 | 185600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20250210 | 185500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20250210 | 185400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20250210 | 185300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20250210 | 185200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20250210 | 185100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20250210 | 185000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20250210 | 184900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20250210 | 184800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20250210 | 184700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20250210 | 184600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20250210 | 184500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20250210 | 184400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 11362 |
| 33 | 20250210 | 184300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20250210 | 184200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20250210 | 184100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20250210 | 184000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20250210 | 183900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20250210 | 183800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20250210 | 183700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20250210 | 183600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20250210 | 183500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20250210 | 183400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20250210 | 183300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20250210 | 183200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20250210 | 183100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20250210 | 183000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20250210 | 182900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20250210 | 182800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20250210 | 182700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20250210 | 182600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20250210 | 182500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20250210 | 182400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20250210 | 182300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20250210 | 182200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20250210 | 182100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20250210 | 182000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20250210 | 181900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20250210 | 181800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20250210 | 181700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20250210 | 181600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20250210 | 181500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20250210 | 181400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 11362 |
| 63 | 20250210 | 181300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20250210 | 181200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20250210 | 181100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20250210 | 181000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20250210 | 180900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20250210 | 180800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20250210 | 180700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20250210 | 180600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20250210 | 180500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20250210 | 180400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20250210 | 180300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20250210 | 180200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20250210 | 180100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20250210 | 180000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20250210 | 175900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20250210 | 175800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20250210 | 175700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20250210 | 175600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20250210 | 175500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20250210 | 175400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20250210 | 175300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20250210 | 175200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20250210 | 175100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20250210 | 175000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20250210 | 174900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20250210 | 174800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20250210 | 174700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20250210 | 174600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20250210 | 174500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20250210 | 174400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 11362 |
| 93 | 20250210 | 174300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20250210 | 174200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20250210 | 174100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20250210 | 174000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20250210 | 173900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20250210 | 173800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20250210 | 173700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20250210 | 173600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20250210 | 173500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20250210 | 173400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20250210 | 173300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20250210 | 173200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20250210 | 173100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20250210 | 173000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20250210 | 172900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20250210 | 172800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20250210 | 172700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20250210 | 172600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20250210 | 172500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20250210 | 172400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20250210 | 172300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20250210 | 172200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20250210 | 172100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20250210 | 172000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20250210 | 171900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20250210 | 171800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20250210 | 171700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20250210 | 171600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20250210 | 171500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20250210 | 171400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 11362 |
| 123 | 20250210 | 171300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20250210 | 171200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20250210 | 171100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20250210 | 171000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20250210 | 170900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20250210 | 170800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20250210 | 170700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20250210 | 170600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20250210 | 170500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20250210 | 170400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20250210 | 170300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20250210 | 170200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20250210 | 170100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20250210 | 170000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20250210 | 165900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20250210 | 165800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20250210 | 165700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20250210 | 165600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20250210 | 165500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20250210 | 165400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20250210 | 165300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20250210 | 165200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20250210 | 165100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20250210 | 165000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20250210 | 164900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20250210 | 164800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20250210 | 164700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20250210 | 164600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20250210 | 164500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20250210 | 164400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 11362 |
| 153 | 20250210 | 164300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20250210 | 164200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20250210 | 164100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20250210 | 164000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20250210 | 163900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20250210 | 163800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20250210 | 163700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20250210 | 163600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20250210 | 163500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20250210 | 163400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20250210 | 163300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20250210 | 163200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20250210 | 163100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20250210 | 163000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20250210 | 162900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20250210 | 162800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20250210 | 162700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20250210 | 162600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20250210 | 162500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20250210 | 162400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20250210 | 162300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20250210 | 162200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20250210 | 162100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20250210 | 162000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20250210 | 161900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20250210 | 161800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20250210 | 161700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20250210 | 161600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20250210 | 161500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20250210 | 161400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 11362 |
| 183 | 20250210 | 161300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20250210 | 161200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20250210 | 161100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20250210 | 161000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20250210 | 160900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20250210 | 160800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20250210 | 160700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20250210 | 160600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20250210 | 160500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20250210 | 160400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20250210 | 160300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20250210 | 160200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20250210 | 160100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20250210 | 160000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20250210 | 155900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20250210 | 155800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20250210 | 155700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20250210 | 155600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20250210 | 155500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20250210 | 155400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20250210 | 155300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20250210 | 155200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20250210 | 155100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20250210 | 155000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20250210 | 154900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20250210 | 154800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20250210 | 154700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20250210 | 154600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20250210 | 154500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20250210 | 154400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 11362 |
| 213 | 20250210 | 154300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20250210 | 154200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20250210 | 154100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20250210 | 154000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20250210 | 153900 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20250210 | 153800 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20250210 | 153700 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20250210 | 153600 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20250210 | 153500 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20250210 | 153400 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20250210 | 153300 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20250210 | 153200 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20250210 | 153100 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20250210 | 153000 | 14612731800 | 23850 | 23850 | 23850 | 23850 | 11362 |
| 227 | 20250210 | 152900 | 14341748100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20250210 | 152800 | 14341748100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20250210 | 152700 | 14341748100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20250210 | 152600 | 14341748100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20250210 | 152500 | 14341748100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20250210 | 152400 | 14341748100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20250210 | 152300 | 14341748100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20250210 | 152200 | 14341748100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20250210 | 152100 | 14341748100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20250210 | 152000 | 14341748100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20250210 | 151900 | 14341748100 | 23900 | 23900 | 23950 | 23900 | 1177 |
| 238 | 20250210 | 151800 | 14313608400 | 23900 | 23900 | 23950 | 23900 | 664 |
| 239 | 20250210 | 151700 | 14297732750 | 23950 | 23900 | 23950 | 23900 | 1218 |
| 240 | 20250210 | 151600 | 14268563650 | 23900 | 23900 | 23950 | 23850 | 4099 |
| 241 | 20250210 | 151500 | 14170601650 | 23850 | 23900 | 23900 | 23850 | 577 |
| 242 | 20250210 | 151400 | 14156839500 | 23900 | 23850 | 23900 | 23850 | 689 |
| 243 | 20250210 | 151300 | 14140399750 | 23900 | 23850 | 23900 | 23850 | 1008 |
| 244 | 20250210 | 151200 | 14116358400 | 23850 | 23900 | 23950 | 23850 | 405 |
| 245 | 20250210 | 151100 | 14106684200 | 23900 | 23850 | 23950 | 23800 | 5625 |
| 246 | 20250210 | 151000 | 13972426400 | 23850 | 23850 | 23900 | 23800 | 975 |
| 247 | 20250210 | 150900 | 13949178400 | 23850 | 23900 | 23900 | 23850 | 1672 |
| 248 | 20250210 | 150800 | 13909298750 | 23900 | 23850 | 23900 | 23850 | 1923 |
| 249 | 20250210 | 150700 | 13863433450 | 23850 | 23850 | 23900 | 23850 | 569 |
| 250 | 20250210 | 150600 | 13849862250 | 23900 | 23900 | 23900 | 23850 | 284 |
| 251 | 20250210 | 150500 | 13843084900 | 23900 | 23850 | 23900 | 23850 | 1939 |
| 252 | 20250210 | 150400 | 13796776400 | 23850 | 23850 | 23900 | 23800 | 936 |
| 253 | 20250210 | 150300 | 13774456450 | 23850 | 23850 | 23950 | 23850 | 1251 |
| 254 | 20250210 | 150200 | 13744563700 | 23850 | 23800 | 23900 | 23800 | 5256 |
| 255 | 20250210 | 150100 | 13619054000 | 23800 | 23850 | 23850 | 23800 | 547 |
| 256 | 20250210 | 150000 | 13606034350 | 23800 | 23850 | 23900 | 23800 | 2428 |
| 257 | 20250210 | 145900 | 13548161250 | 23900 | 23900 | 23900 | 23850 | 701 |
| 258 | 20250210 | 145800 | 13531426000 | 23900 | 23900 | 23950 | 23850 | 2094 |
| 259 | 20250210 | 145700 | 13481374400 | 23900 | 23900 | 23950 | 23900 | 560 |
| 260 | 20250210 | 145600 | 13467980550 | 23950 | 23950 | 23950 | 23900 | 510 |
| 261 | 20250210 | 145500 | 13455785150 | 23950 | 23950 | 23950 | 23900 | 2523 |
| 262 | 20250210 | 145400 | 13395376050 | 24000 | 23950 | 24000 | 23950 | 363 |
| 263 | 20250210 | 145300 | 13386673700 | 24000 | 23950 | 24000 | 23950 | 391 |
| 264 | 20250210 | 145200 | 13377292050 | 23950 | 23950 | 24000 | 23950 | 750 |
| 265 | 20250210 | 145100 | 13359306850 | 24000 | 24000 | 24000 | 23950 | 1020 |
| 266 | 20250210 | 145000 | 13334852400 | 24000 | 23950 | 24000 | 23950 | 1190 |
| 267 | 20250210 | 144900 | 13306296900 | 24000 | 23950 | 24000 | 23950 | 458 |
| 268 | 20250210 | 144800 | 13295318150 | 24000 | 24000 | 24000 | 23950 | 408 |
| 269 | 20250210 | 144700 | 13285531300 | 23950 | 24000 | 24050 | 23950 | 5699 |
| 270 | 20250210 | 144600 | 13148751800 | 24000 | 23950 | 24050 | 23950 | 1643 |
| 271 | 20250210 | 144500 | 13109325200 | 23950 | 24050 | 24050 | 23950 | 9522 |
| 272 | 20250210 | 144400 | 12880746100 | 24050 | 24050 | 24100 | 24000 | 4689 |
| 273 | 20250210 | 144300 | 12767977750 | 24050 | 24050 | 24100 | 24000 | 5308 |
| 274 | 20250210 | 144200 | 12640330350 | 24050 | 23900 | 24050 | 23900 | 12987 |
| 275 | 20250210 | 144100 | 12329002000 | 23900 | 23950 | 23950 | 23850 | 3362 |
| 276 | 20250210 | 144000 | 12248648900 | 23950 | 23850 | 23950 | 23800 | 5239 |
| 277 | 20250210 | 143900 | 12123464700 | 23850 | 23850 | 23900 | 23800 | 2367 |
| 278 | 20250210 | 143800 | 12066918850 | 23850 | 23800 | 23900 | 23750 | 8749 |
| 279 | 20250210 | 143700 | 11858028350 | 23800 | 23800 | 23800 | 23750 | 698 |
| 280 | 20250210 | 143600 | 11841416200 | 23800 | 23800 | 23850 | 23750 | 552 |
| 281 | 20250210 | 143500 | 11828269100 | 23850 | 23800 | 23850 | 23750 | 2218 |
| 282 | 20250210 | 143400 | 11775479800 | 23800 | 23800 | 23800 | 23750 | 844 |
| 283 | 20250210 | 143300 | 11755399900 | 23800 | 23800 | 23850 | 23750 | 1076 |
| 284 | 20250210 | 143200 | 11729794650 | 23850 | 23800 | 23850 | 23750 | 527 |
| 285 | 20250210 | 143100 | 11717241100 | 23800 | 23800 | 23850 | 23750 | 905 |
| 286 | 20250210 | 143000 | 11695696400 | 23800 | 23800 | 23800 | 23750 | 1877 |
| 287 | 20250210 | 142900 | 11651031950 | 23800 | 23800 | 23850 | 23750 | 414 |
| 288 | 20250210 | 142800 | 11641180400 | 23750 | 23850 | 23850 | 23750 | 1494 |
| 289 | 20250210 | 142700 | 11605670700 | 23800 | 23800 | 23850 | 23750 | 2023 |
| 290 | 20250210 | 142600 | 11557577500 | 23800 | 23850 | 23850 | 23750 | 457 |
| 291 | 20250210 | 142500 | 11546702450 | 23800 | 23800 | 23850 | 23800 | 965 |
| 292 | 20250210 | 142400 | 11523726000 | 23850 | 23850 | 23850 | 23800 | 278 |
| 293 | 20250210 | 142300 | 11517098050 | 23850 | 23850 | 23900 | 23800 | 7090 |
| 294 | 20250210 | 142200 | 11348254900 | 23800 | 23850 | 23850 | 23800 | 6154 |
| 295 | 20250210 | 142100 | 11201766300 | 23850 | 23800 | 23850 | 23800 | 644 |
| 296 | 20250210 | 142000 | 11186417650 | 23850 | 23800 | 23850 | 23750 | 470 |
| 297 | 20250210 | 141900 | 11175222550 | 23800 | 23850 | 23850 | 23750 | 501 |
| 298 | 20250210 | 141800 | 11163309100 | 23800 | 23750 | 23850 | 23750 | 791 |
| 299 | 20250210 | 141700 | 11144509400 | 23750 | 23850 | 23850 | 23750 | 1594 |
| 300 | 20250210 | 141600 | 11106581550 | 23800 | 23850 | 23850 | 23800 | 722 |
| 301 | 20250210 | 141500 | 11089367750 | 23850 | 23800 | 23900 | 23750 | 4654 |
| 302 | 20250210 | 141400 | 10978445000 | 23800 | 23850 | 23850 | 23750 | 3115 |
| 303 | 20250210 | 141300 | 10904418150 | 23850 | 23850 | 23850 | 23800 | 385 |
| 304 | 20250210 | 141200 | 10895250550 | 23800 | 23850 | 23850 | 23750 | 264 |
| 305 | 20250210 | 141100 | 10888962700 | 23800 | 23800 | 23850 | 23800 | 1929 |
| 306 | 20250210 | 141000 | 10843008350 | 23850 | 23800 | 23850 | 23750 | 307 |
| 307 | 20250210 | 140900 | 10835694850 | 23750 | 23850 | 23850 | 23750 | 1268 |
| 308 | 20250210 | 140800 | 10805511600 | 23850 | 23750 | 23850 | 23750 | 1876 |
| 309 | 20250210 | 140700 | 10760867750 | 23800 | 23800 | 23800 | 23750 | 482 |
| 310 | 20250210 | 140600 | 10749410200 | 23800 | 23800 | 23800 | 23750 | 181 |
| 311 | 20250210 | 140500 | 10745105650 | 23800 | 23750 | 23800 | 23750 | 1124 |
| 312 | 20250210 | 140400 | 10718395050 | 23750 | 23750 | 23800 | 23750 | 200 |
| 313 | 20250210 | 140300 | 10713640850 | 23750 | 23750 | 23800 | 23750 | 614 |
| 314 | 20250210 | 140200 | 10699048250 | 23750 | 23800 | 23800 | 23750 | 286 |
| 315 | 20250210 | 140100 | 10692244800 | 23800 | 23750 | 23800 | 23750 | 294 |
| 316 | 20250210 | 140000 | 10685255950 | 23800 | 23750 | 23800 | 23750 | 357 |
| 317 | 20250210 | 135900 | 10676771100 | 23800 | 23750 | 23800 | 23750 | 266 |
| 318 | 20250210 | 135800 | 10670445650 | 23800 | 23750 | 23800 | 23750 | 329 |
| 319 | 20250210 | 135700 | 10662627350 | 23750 | 23800 | 23800 | 23750 | 192 |
| 320 | 20250210 | 135600 | 10658060800 | 23750 | 23750 | 23800 | 23750 | 2566 |
| 321 | 20250210 | 135500 | 10597116500 | 23800 | 23800 | 23800 | 23750 | 290 |
| 322 | 20250210 | 135400 | 10590221000 | 23750 | 23800 | 23850 | 23750 | 5743 |
| 323 | 20250210 | 135300 | 10453538750 | 23850 | 23800 | 23850 | 23800 | 398 |
| 324 | 20250210 | 135200 | 10444055850 | 23850 | 23900 | 23900 | 23800 | 3002 |
| 325 | 20250210 | 135100 | 10372452300 | 23850 | 23850 | 23900 | 23850 | 253 |
| 326 | 20250210 | 135000 | 10366411200 | 23850 | 23850 | 23900 | 23850 | 626 |
| 327 | 20250210 | 134900 | 10351467450 | 23850 | 23850 | 23900 | 23850 | 350 |
| 328 | 20250210 | 134800 | 10343112650 | 23850 | 23900 | 23900 | 23850 | 508 |
| 329 | 20250210 | 134700 | 10330990450 | 23850 | 23850 | 23900 | 23850 | 409 |
| 330 | 20250210 | 134600 | 10321232150 | 23900 | 23800 | 23900 | 23800 | 484 |
| 331 | 20250210 | 134500 | 10309690400 | 23850 | 23900 | 23900 | 23800 | 683 |
| 332 | 20250210 | 134400 | 10293398800 | 23850 | 23850 | 23900 | 23850 | 2035 |
| 333 | 20250210 | 134300 | 10244863250 | 23850 | 23900 | 23900 | 23850 | 318 |
| 334 | 20250210 | 134200 | 10237275550 | 23900 | 23900 | 23900 | 23850 | 659 |
| 335 | 20250210 | 134100 | 10221531800 | 23900 | 23900 | 23900 | 23850 | 210 |
| 336 | 20250210 | 134000 | 10216518800 | 23850 | 23850 | 23900 | 23850 | 352 |
| 337 | 20250210 | 133900 | 10208112550 | 23850 | 23900 | 23950 | 23850 | 1016 |
| 338 | 20250210 | 133800 | 10183838850 | 23900 | 23900 | 23950 | 23850 | 1118 |
| 339 | 20250210 | 133700 | 10157104550 | 23900 | 23900 | 23950 | 23900 | 518 |
| 340 | 20250210 | 133600 | 10144716400 | 23950 | 23800 | 23950 | 23750 | 16039 |
| 341 | 20250210 | 133500 | 9761617250 | 23800 | 23800 | 23850 | 23750 | 839 |
| 342 | 20250210 | 133400 | 9741648900 | 23750 | 23750 | 23850 | 23750 | 672 |
| 343 | 20250210 | 133300 | 9725669950 | 23800 | 23750 | 23800 | 23750 | 1140 |
| 344 | 20250210 | 133200 | 9698544000 | 23800 | 23800 | 23850 | 23750 | 728 |
| 345 | 20250210 | 133100 | 9681218300 | 23850 | 23850 | 23850 | 23750 | 456 |
| 346 | 20250210 | 133000 | 9670366550 | 23850 | 23750 | 23850 | 23750 | 198 |
| 347 | 20250210 | 132900 | 9665651500 | 23750 | 23800 | 23850 | 23750 | 378 |
| 348 | 20250210 | 132800 | 9656658600 | 23800 | 23850 | 23850 | 23800 | 341 |
| 349 | 20250210 | 132700 | 9648539800 | 23800 | 23800 | 23850 | 23800 | 879 |
| 350 | 20250210 | 132600 | 9627618200 | 23800 | 23850 | 23850 | 23800 | 395 |
| 351 | 20250210 | 132500 | 9618214850 | 23800 | 23850 | 23850 | 23800 | 377 |
| 352 | 20250210 | 132400 | 9609238000 | 23850 | 23850 | 23850 | 23800 | 396 |
| 353 | 20250210 | 132300 | 9599805550 | 23850 | 23850 | 23850 | 23800 | 659 |
| 354 | 20250210 | 132200 | 9584091800 | 23850 | 23800 | 23850 | 23800 | 358 |
| 355 | 20250210 | 132100 | 9575567450 | 23800 | 23850 | 23850 | 23800 | 248 |
| 356 | 20250210 | 132000 | 9569660700 | 23800 | 23800 | 23850 | 23700 | 5915 |
| 357 | 20250210 | 131900 | 9429051550 | 23750 | 23750 | 23800 | 23750 | 147 |
| 358 | 20250210 | 131800 | 9425558050 | 23750 | 23800 | 23800 | 23700 | 467 |
| 359 | 20250210 | 131700 | 9414469350 | 23800 | 23750 | 23800 | 23700 | 388 |
| 360 | 20250210 | 131600 | 9405257050 | 23750 | 23750 | 23800 | 23700 | 663 |
| 361 | 20250210 | 131500 | 9389509600 | 23750 | 23700 | 23750 | 23700 | 1270 |
| 362 | 20250210 | 131400 | 9359367800 | 23700 | 23750 | 23750 | 23700 | 1265 |
| 363 | 20250210 | 131300 | 9329335550 | 23750 | 23700 | 23750 | 23700 | 171 |
| 364 | 20250210 | 131200 | 9325280350 | 23700 | 23700 | 23750 | 23700 | 404 |
| 365 | 20250210 | 131100 | 9315704300 | 23750 | 23750 | 23750 | 23650 | 321 |
| 366 | 20250210 | 131000 | 9308094250 | 23750 | 23700 | 23750 | 23700 | 417 |
| 367 | 20250210 | 130900 | 9298207250 | 23750 | 23750 | 23750 | 23700 | 243 |
| 368 | 20250210 | 130800 | 9292442700 | 23750 | 23750 | 23750 | 23700 | 1040 |
| 369 | 20250210 | 130700 | 9267791900 | 23700 | 23750 | 23750 | 23700 | 1983 |
| 370 | 20250210 | 130600 | 9220785350 | 23750 | 23750 | 23800 | 23750 | 796 |
| 371 | 20250210 | 130500 | 9201878700 | 23750 | 23800 | 23800 | 23750 | 195 |
| 372 | 20250210 | 130400 | 9197245050 | 23800 | 23750 | 23800 | 23700 | 1717 |
| 373 | 20250210 | 130300 | 9156456600 | 23750 | 23750 | 23800 | 23750 | 826 |
| 374 | 20250210 | 130200 | 9136812500 | 23750 | 23750 | 23800 | 23700 | 1668 |
| 375 | 20250210 | 130100 | 9097200150 | 23750 | 23750 | 23750 | 23700 | 269 |
| 376 | 20250210 | 130000 | 9090822100 | 23700 | 23700 | 23750 | 23700 | 270 |
| 377 | 20250210 | 125900 | 9084420200 | 23750 | 23750 | 23750 | 23700 | 115 |
| 378 | 20250210 | 125800 | 9081693000 | 23750 | 23650 | 23750 | 23650 | 306 |
| 379 | 20250210 | 125700 | 9074442600 | 23700 | 23650 | 23700 | 23650 | 639 |
| 380 | 20250210 | 125600 | 9059299750 | 23650 | 23700 | 23700 | 23650 | 317 |
| 381 | 20250210 | 125500 | 9051792750 | 23700 | 23650 | 23700 | 23600 | 1124 |
| 382 | 20250210 | 125400 | 9025214150 | 23650 | 23650 | 23650 | 23600 | 227 |
| 383 | 20250210 | 125300 | 9019853550 | 23650 | 23650 | 23650 | 23600 | 665 |
| 384 | 20250210 | 125200 | 9004156250 | 23650 | 23650 | 23650 | 23600 | 546 |
| 385 | 20250210 | 125100 | 8991253250 | 23600 | 23650 | 23650 | 23600 | 137 |
| 386 | 20250210 | 125000 | 8988018100 | 23650 | 23650 | 23650 | 23600 | 116 |
| 387 | 20250210 | 124900 | 8985277850 | 23650 | 23650 | 23650 | 23600 | 303 |
| 388 | 20250210 | 124800 | 8978121350 | 23650 | 23650 | 23650 | 23600 | 3372 |
| 389 | 20250210 | 124700 | 8898471300 | 23650 | 23650 | 23700 | 23600 | 263 |
| 390 | 20250210 | 124600 | 8892252850 | 23650 | 23650 | 23650 | 23600 | 407 |
| 391 | 20250210 | 124500 | 8882645000 | 23650 | 23650 | 23650 | 23600 | 178 |
| 392 | 20250210 | 124400 | 8878441900 | 23650 | 23650 | 23700 | 23600 | 531 |
| 393 | 20250210 | 124300 | 8865900050 | 23650 | 23650 | 23650 | 23600 | 328 |
| 394 | 20250210 | 124200 | 8858156050 | 23650 | 23650 | 23700 | 23600 | 249 |
| 395 | 20250210 | 124100 | 8852269150 | 23600 | 23650 | 23700 | 23600 | 953 |
| 396 | 20250210 | 124000 | 8829720300 | 23600 | 23650 | 23700 | 23600 | 971 |
| 397 | 20250210 | 123900 | 8806778900 | 23650 | 23650 | 23650 | 23600 | 156 |
| 398 | 20250210 | 123800 | 8803095650 | 23600 | 23600 | 23650 | 23600 | 580 |
| 399 | 20250210 | 123700 | 8789406000 | 23650 | 23600 | 23650 | 23600 | 346 |
| 400 | 20250210 | 123600 | 8781232600 | 23600 | 23650 | 23650 | 23600 | 196 |
| 401 | 20250210 | 123500 | 8776603550 | 23600 | 23600 | 23650 | 23600 | 355 |
| 402 | 20250210 | 123400 | 8768223850 | 23650 | 23650 | 23650 | 23600 | 397 |
| 403 | 20250210 | 123300 | 8758845600 | 23600 | 23650 | 23650 | 23600 | 210 |
| 404 | 20250210 | 123200 | 8753884650 | 23650 | 23600 | 23650 | 23600 | 228 |
| 405 | 20250210 | 123100 | 8748497450 | 23600 | 23650 | 23700 | 23600 | 1870 |
| 406 | 20250210 | 123000 | 8704279200 | 23650 | 23650 | 23700 | 23650 | 994 |
| 407 | 20250210 | 122900 | 8680768650 | 23700 | 23700 | 23700 | 23650 | 300 |
| 408 | 20250210 | 122800 | 8673671750 | 23700 | 23650 | 23700 | 23650 | 516 |
| 409 | 20250210 | 122700 | 8661466350 | 23650 | 23650 | 23700 | 23600 | 1088 |
| 410 | 20250210 | 122600 | 8635751850 | 23600 | 23600 | 23650 | 23600 | 354 |
| 411 | 20250210 | 122500 | 8627396050 | 23600 | 23600 | 23650 | 23600 | 44 |
| 412 | 20250210 | 122400 | 8626357150 | 23650 | 23650 | 23650 | 23600 | 350 |
| 413 | 20250210 | 122300 | 8618092700 | 23650 | 23650 | 23650 | 23600 | 242 |
| 414 | 20250210 | 122200 | 8612381350 | 23600 | 23650 | 23650 | 23600 | 238 |
| 415 | 20250210 | 122100 | 8606762950 | 23600 | 23600 | 23650 | 23600 | 177 |
| 416 | 20250210 | 122000 | 8602585150 | 23650 | 23650 | 23700 | 23650 | 2968 |
| 417 | 20250210 | 121900 | 8532391750 | 23700 | 23650 | 23700 | 23650 | 491 |
| 418 | 20250210 | 121800 | 8520767900 | 23700 | 23700 | 23700 | 23650 | 447 |
| 419 | 20250210 | 121700 | 8510178550 | 23700 | 23700 | 23700 | 23650 | 290 |
| 420 | 20250210 | 121600 | 8503316150 | 23650 | 23650 | 23700 | 23650 | 229 |
| 421 | 20250210 | 121500 | 8497900200 | 23650 | 23650 | 23700 | 23650 | 239 |
| 422 | 20250210 | 121400 | 8492247550 | 23650 | 23650 | 23700 | 23650 | 2234 |
| 423 | 20250210 | 121300 | 8439328900 | 23700 | 23700 | 23700 | 23650 | 701 |
| 424 | 20250210 | 121200 | 8422717350 | 23700 | 23650 | 23700 | 23650 | 215 |
| 425 | 20250210 | 121100 | 8417632400 | 23650 | 23700 | 23700 | 23650 | 297 |
| 426 | 20250210 | 121000 | 8410606850 | 23700 | 23650 | 23700 | 23650 | 355 |
| 427 | 20250210 | 120900 | 8402207750 | 23650 | 23650 | 23700 | 23650 | 306 |
| 428 | 20250210 | 120800 | 8394965250 | 23650 | 23700 | 23700 | 23650 | 553 |
| 429 | 20250210 | 120700 | 8381875400 | 23650 | 23650 | 23700 | 23650 | 449 |
| 430 | 20250210 | 120600 | 8371241500 | 23650 | 23650 | 23700 | 23650 | 322 |
| 431 | 20250210 | 120500 | 8363625950 | 23700 | 23700 | 23700 | 23650 | 309 |
| 432 | 20250210 | 120400 | 8356318000 | 23650 | 23650 | 23700 | 23650 | 293 |
| 433 | 20250210 | 120300 | 8349388250 | 23650 | 23650 | 23700 | 23650 | 297 |
| 434 | 20250210 | 120200 | 8342355250 | 23650 | 23700 | 23700 | 23650 | 443 |
| 435 | 20250210 | 120100 | 8331874950 | 23700 | 23700 | 23700 | 23650 | 345 |
| 436 | 20250210 | 120000 | 8323713050 | 23650 | 23650 | 23700 | 23650 | 332 |
| 437 | 20250210 | 115900 | 8315861200 | 23650 | 23650 | 23700 | 23650 | 171 |
| 438 | 20250210 | 115800 | 8311814600 | 23650 | 23700 | 23700 | 23650 | 606 |
| 439 | 20250210 | 115700 | 8297481250 | 23650 | 23700 | 23750 | 23650 | 373 |
| 440 | 20250210 | 115600 | 8288657250 | 23650 | 23700 | 23700 | 23650 | 660 |
| 441 | 20250210 | 115500 | 8273045250 | 23650 | 23650 | 23750 | 23650 | 276 |
| 442 | 20250210 | 115400 | 8266504750 | 23700 | 23700 | 23750 | 23650 | 305 |
| 443 | 20250210 | 115300 | 8259276700 | 23700 | 23700 | 23750 | 23650 | 291 |
| 444 | 20250210 | 115200 | 8252384600 | 23750 | 23750 | 23750 | 23700 | 2520 |
| 445 | 20250210 | 115100 | 8192657700 | 23750 | 23700 | 23750 | 23700 | 339 |
| 446 | 20250210 | 115000 | 8184622350 | 23700 | 23700 | 23750 | 23700 | 227 |
| 447 | 20250210 | 114900 | 8179240800 | 23750 | 23700 | 23750 | 23700 | 1189 |
| 448 | 20250210 | 114800 | 8151008550 | 23750 | 23700 | 23750 | 23700 | 304 |
| 449 | 20250210 | 114700 | 8143802100 | 23700 | 23750 | 23750 | 23700 | 146 |
| 450 | 20250210 | 114600 | 8140340350 | 23700 | 23700 | 23700 | 23650 | 427 |
| 451 | 20250210 | 114500 | 8130226650 | 23700 | 23650 | 23700 | 23650 | 190 |
| 452 | 20250210 | 114400 | 8125727600 | 23650 | 23700 | 23700 | 23650 | 127 |
| 453 | 20250210 | 114300 | 8122722850 | 23650 | 23700 | 23700 | 23650 | 191 |
| 454 | 20250210 | 114200 | 8118203950 | 23650 | 23700 | 23700 | 23650 | 290 |
| 455 | 20250210 | 114100 | 8111344450 | 23700 | 23650 | 23700 | 23650 | 224 |
| 456 | 20250210 | 114000 | 8106044000 | 23700 | 23650 | 23700 | 23650 | 258 |
| 457 | 20250210 | 113900 | 8099941550 | 23700 | 23650 | 23700 | 23600 | 946 |
| 458 | 20250210 | 113800 | 8077560750 | 23700 | 23650 | 23700 | 23650 | 80 |
| 459 | 20250210 | 113700 | 8075667700 | 23700 | 23700 | 23700 | 23650 | 87 |
| 460 | 20250210 | 113600 | 8073608450 | 23650 | 23700 | 23700 | 23650 | 774 |
| 461 | 20250210 | 113500 | 8055302550 | 23700 | 23650 | 23700 | 23650 | 231 |
| 462 | 20250210 | 113400 | 8049836300 | 23650 | 23700 | 23700 | 23650 | 99 |
| 463 | 20250210 | 113300 | 8047493450 | 23650 | 23650 | 23700 | 23650 | 265 |
| 464 | 20250210 | 113200 | 8041225150 | 23650 | 23650 | 23700 | 23650 | 106 |
| 465 | 20250210 | 113100 | 8038716700 | 23650 | 23650 | 23700 | 23650 | 715 |
| 466 | 20250210 | 113000 | 8021803750 | 23700 | 23650 | 23700 | 23650 | 175 |
| 467 | 20250210 | 112900 | 8017663100 | 23650 | 23650 | 23700 | 23650 | 174 |
| 468 | 20250210 | 112800 | 8013546550 | 23700 | 23650 | 23700 | 23650 | 604 |
| 469 | 20250210 | 112700 | 7999260350 | 23650 | 23600 | 23700 | 23600 | 198 |
| 470 | 20250210 | 112600 | 7994580200 | 23650 | 23650 | 23700 | 23650 | 497 |
| 471 | 20250210 | 112500 | 7982824600 | 23650 | 23650 | 23700 | 23650 | 640 |
| 472 | 20250210 | 112400 | 7967685800 | 23700 | 23650 | 23700 | 23650 | 221 |
| 473 | 20250210 | 112300 | 7962456100 | 23650 | 23700 | 23700 | 23650 | 369 |
| 474 | 20250210 | 112200 | 7953727200 | 23650 | 23650 | 23700 | 23650 | 448 |
| 475 | 20250210 | 112100 | 7943131300 | 23700 | 23700 | 23700 | 23650 | 2267 |
| 476 | 20250210 | 112000 | 7889515150 | 23650 | 23700 | 23700 | 23650 | 183 |
| 477 | 20250210 | 111900 | 7885185700 | 23700 | 23650 | 23700 | 23650 | 301 |
| 478 | 20250210 | 111800 | 7878064350 | 23700 | 23700 | 23700 | 23650 | 210 |
| 479 | 20250210 | 111700 | 7873097000 | 23700 | 23700 | 23700 | 23650 | 300 |
| 480 | 20250210 | 111600 | 7865992950 | 23700 | 23700 | 23700 | 23650 | 444 |
| 481 | 20250210 | 111500 | 7855487900 | 23650 | 23650 | 23700 | 23650 | 942 |
| 482 | 20250210 | 111400 | 7833199350 | 23700 | 23700 | 23700 | 23650 | 276 |
| 483 | 20250210 | 111300 | 7826661250 | 23700 | 23700 | 23700 | 23650 | 764 |
| 484 | 20250210 | 111200 | 7808561750 | 23700 | 23750 | 23750 | 23700 | 712 |
| 485 | 20250210 | 111100 | 7791685900 | 23750 | 23750 | 23750 | 23700 | 342 |
| 486 | 20250210 | 111000 | 7783578500 | 23700 | 23750 | 23750 | 23700 | 1932 |
| 487 | 20250210 | 110900 | 7737786100 | 23750 | 23750 | 23750 | 23700 | 309 |
| 488 | 20250210 | 110800 | 7730460600 | 23800 | 23750 | 23800 | 23700 | 236 |
| 489 | 20250210 | 110700 | 7724856550 | 23700 | 23750 | 23750 | 23700 | 345 |
| 490 | 20250210 | 110600 | 7716671950 | 23750 | 23700 | 23750 | 23700 | 321 |
| 491 | 20250210 | 110500 | 7709052450 | 23700 | 23700 | 23750 | 23700 | 312 |
| 492 | 20250210 | 110400 | 7701657150 | 23700 | 23750 | 23750 | 23650 | 1008 |
| 493 | 20250210 | 110300 | 7677765600 | 23700 | 23750 | 23800 | 23650 | 5273 |
| 494 | 20250210 | 110200 | 7552829550 | 23800 | 23750 | 23800 | 23750 | 405 |
| 495 | 20250210 | 110100 | 7543206200 | 23750 | 23800 | 23800 | 23750 | 3021 |
| 496 | 20250210 | 110000 | 7471310100 | 23850 | 23800 | 23850 | 23800 | 1054 |
| 497 | 20250210 | 105900 | 7446222850 | 23850 | 23900 | 23900 | 23800 | 1258 |
| 498 | 20250210 | 105800 | 7416227250 | 23850 | 23850 | 23850 | 23800 | 186 |
| 499 | 20250210 | 105700 | 7411796900 | 23800 | 23850 | 23900 | 23800 | 2208 |
| 500 | 20250210 | 105600 | 7359069850 | 23900 | 23950 | 23950 | 23850 | 1548 |
| 501 | 20250210 | 105500 | 7322065250 | 24000 | 23900 | 24000 | 23900 | 1629 |
| 502 | 20250210 | 105400 | 7283060550 | 23950 | 23850 | 23950 | 23850 | 1069 |
| 503 | 20250210 | 105300 | 7257512650 | 23850 | 23850 | 23900 | 23850 | 1884 |
| 504 | 20250210 | 105200 | 7212545650 | 23850 | 23850 | 23900 | 23850 | 3087 |
| 505 | 20250210 | 105100 | 7138901350 | 23850 | 23900 | 23950 | 23850 | 1636 |
| 506 | 20250210 | 105000 | 7099799750 | 23900 | 23850 | 23900 | 23850 | 1038 |
| 507 | 20250210 | 104900 | 7075003350 | 23850 | 23800 | 23850 | 23800 | 574 |
| 508 | 20250210 | 104800 | 7061320300 | 23800 | 23950 | 23950 | 23800 | 3377 |
| 509 | 20250210 | 104700 | 6980715650 | 23950 | 24000 | 24000 | 23900 | 3324 |
| 510 | 20250210 | 104600 | 6901099650 | 23950 | 23900 | 24000 | 23900 | 3943 |
| 511 | 20250210 | 104500 | 6806681600 | 23900 | 23850 | 23950 | 23850 | 3896 |
| 512 | 20250210 | 104400 | 6713552350 | 23850 | 23650 | 23900 | 23650 | 6517 |
| 513 | 20250210 | 104300 | 6558530200 | 23700 | 23650 | 23700 | 23600 | 386 |
| 514 | 20250210 | 104200 | 6549401850 | 23700 | 23650 | 23700 | 23650 | 364 |
| 515 | 20250210 | 104100 | 6540792350 | 23650 | 23650 | 23650 | 23600 | 1259 |
| 516 | 20250210 | 104000 | 6511038700 | 23650 | 23650 | 23700 | 23600 | 2358 |
| 517 | 20250210 | 103900 | 6455357350 | 23650 | 23650 | 23650 | 23600 | 722 |
| 518 | 20250210 | 103800 | 6438301700 | 23600 | 23600 | 23650 | 23600 | 555 |
| 519 | 20250210 | 103700 | 6425202250 | 23550 | 23550 | 23600 | 23550 | 189 |
| 520 | 20250210 | 103600 | 6420748700 | 23550 | 23600 | 23650 | 23550 | 710 |
| 521 | 20250210 | 103500 | 6404004250 | 23600 | 23600 | 23650 | 23600 | 530 |
| 522 | 20250210 | 103400 | 6391492450 | 23650 | 23600 | 23650 | 23600 | 238 |
| 523 | 20250210 | 103300 | 6385874800 | 23650 | 23550 | 23650 | 23550 | 500 |
| 524 | 20250210 | 103200 | 6374077400 | 23600 | 23600 | 23650 | 23550 | 471 |
| 525 | 20250210 | 103100 | 6362964900 | 23600 | 23550 | 23600 | 23550 | 1652 |
| 526 | 20250210 | 103000 | 6324034900 | 23550 | 23550 | 23600 | 23550 | 773 |
| 527 | 20250210 | 102900 | 6305820500 | 23600 | 23550 | 23600 | 23550 | 429 |
| 528 | 20250210 | 102800 | 6295716000 | 23600 | 23600 | 23600 | 23550 | 650 |
| 529 | 20250210 | 102700 | 6280400100 | 23600 | 23550 | 23600 | 23550 | 835 |
| 530 | 20250210 | 102600 | 6260718750 | 23550 | 23550 | 23600 | 23550 | 217 |
| 531 | 20250210 | 102500 | 6255607450 | 23600 | 23600 | 23600 | 23550 | 1061 |
| 532 | 20250210 | 102400 | 6230601750 | 23550 | 23600 | 23650 | 23550 | 298 |
| 533 | 20250210 | 102300 | 6223578350 | 23600 | 23550 | 23650 | 23550 | 324 |
| 534 | 20250210 | 102200 | 6215936850 | 23550 | 23600 | 23600 | 23550 | 931 |
| 535 | 20250210 | 102100 | 6193975250 | 23600 | 23600 | 23650 | 23550 | 1034 |
| 536 | 20250210 | 102000 | 6169580550 | 23600 | 23550 | 23650 | 23550 | 744 |
| 537 | 20250210 | 101900 | 6152028750 | 23600 | 23650 | 23700 | 23600 | 6024 |
| 538 | 20250210 | 101800 | 6009786500 | 23650 | 23650 | 23700 | 23650 | 755 |
| 539 | 20250210 | 101700 | 5991903000 | 23700 | 23650 | 23700 | 23650 | 965 |
| 540 | 20250210 | 101600 | 5969039900 | 23650 | 23600 | 23700 | 23600 | 1052 |
| 541 | 20250210 | 101500 | 5944164900 | 23600 | 23700 | 23700 | 23600 | 855 |
| 542 | 20250210 | 101400 | 5923938150 | 23700 | 23700 | 23700 | 23650 | 974 |
| 543 | 20250210 | 101300 | 5900865800 | 23700 | 23650 | 23700 | 23600 | 1402 |
| 544 | 20250210 | 101200 | 5867705750 | 23650 | 23650 | 23650 | 23550 | 1589 |
| 545 | 20250210 | 101100 | 5830179350 | 23600 | 23550 | 23650 | 23550 | 1535 |
| 546 | 20250210 | 101000 | 5793956200 | 23550 | 23550 | 23600 | 23550 | 498 |
| 547 | 20250210 | 100900 | 5782226600 | 23600 | 23550 | 23600 | 23500 | 1244 |
| 548 | 20250210 | 100800 | 5752953150 | 23550 | 23550 | 23600 | 23550 | 416 |
| 549 | 20250210 | 100700 | 5743156100 | 23550 | 23550 | 23600 | 23500 | 473 |
| 550 | 20250210 | 100600 | 5732029500 | 23500 | 23500 | 23600 | 23500 | 410 |
| 551 | 20250210 | 100500 | 5722374950 | 23500 | 23550 | 23600 | 23500 | 1068 |
| 552 | 20250210 | 100400 | 5697243300 | 23550 | 23550 | 23600 | 23500 | 1269 |
| 553 | 20250210 | 100300 | 5667358400 | 23550 | 23550 | 23550 | 23500 | 693 |
| 554 | 20250210 | 100200 | 5651054450 | 23500 | 23550 | 23600 | 23500 | 269 |
| 555 | 20250210 | 100100 | 5644722000 | 23550 | 23500 | 23600 | 23500 | 1434 |
| 556 | 20250210 | 100000 | 5610979450 | 23500 | 23550 | 23550 | 23500 | 326 |
| 557 | 20250210 | 095900 | 5603308650 | 23550 | 23500 | 23550 | 23500 | 395 |
| 558 | 20250210 | 095800 | 5594021300 | 23500 | 23500 | 23550 | 23500 | 732 |
| 559 | 20250210 | 095700 | 5576819150 | 23500 | 23500 | 23600 | 23500 | 1296 |
| 560 | 20250210 | 095600 | 5546303750 | 23500 | 23550 | 23550 | 23500 | 764 |
| 561 | 20250210 | 095500 | 5528324100 | 23550 | 23550 | 23600 | 23500 | 3298 |
| 562 | 20250210 | 095400 | 5450656200 | 23600 | 23650 | 23700 | 23550 | 2391 |
| 563 | 20250210 | 095300 | 5394203700 | 23650 | 23650 | 23650 | 23600 | 392 |
| 564 | 20250210 | 095200 | 5384936450 | 23650 | 23700 | 23700 | 23600 | 1029 |
| 565 | 20250210 | 095100 | 5360624700 | 23700 | 23600 | 23700 | 23600 | 643 |
| 566 | 20250210 | 095000 | 5345427000 | 23650 | 23600 | 23700 | 23600 | 1996 |
| 567 | 20250210 | 094900 | 5298256850 | 23600 | 23550 | 23600 | 23550 | 585 |
| 568 | 20250210 | 094800 | 5284456800 | 23550 | 23500 | 23550 | 23500 | 7944 |
| 569 | 20250210 | 094700 | 5097388550 | 23550 | 23500 | 23550 | 23500 | 1380 |
| 570 | 20250210 | 094600 | 5064944400 | 23550 | 23550 | 23550 | 23500 | 496 |
| 571 | 20250210 | 094500 | 5053284450 | 23550 | 23500 | 23550 | 23450 | 6003 |
| 572 | 20250210 | 094400 | 4912214050 | 23450 | 23400 | 23500 | 23400 | 2895 |
| 573 | 20250210 | 094300 | 4844301000 | 23450 | 23400 | 23450 | 23400 | 1637 |
| 574 | 20250210 | 094200 | 4805956250 | 23400 | 23450 | 23500 | 23400 | 4315 |
| 575 | 20250210 | 094100 | 4704802800 | 23500 | 23450 | 23500 | 23450 | 2424 |
| 576 | 20250210 | 094000 | 4647912900 | 23450 | 23400 | 23500 | 23400 | 5679 |
| 577 | 20250210 | 093900 | 4514762900 | 23450 | 23450 | 23500 | 23400 | 1972 |
| 578 | 20250210 | 093800 | 4468526200 | 23450 | 23450 | 23500 | 23400 | 3023 |
| 579 | 20250210 | 093700 | 4397725250 | 23500 | 23450 | 23550 | 23450 | 5955 |
| 580 | 20250210 | 093600 | 4257790950 | 23500 | 23400 | 23500 | 23350 | 6928 |
| 581 | 20250210 | 093500 | 4095592500 | 23400 | 23450 | 23450 | 23300 | 8432 |
| 582 | 20250210 | 093400 | 3898536400 | 23450 | 23450 | 23500 | 23350 | 4706 |
| 583 | 20250210 | 093300 | 3788326000 | 23450 | 23450 | 23500 | 23450 | 3623 |
| 584 | 20250210 | 093200 | 3703336850 | 23500 | 23500 | 23550 | 23450 | 2445 |
| 585 | 20250210 | 093100 | 3645880150 | 23500 | 23550 | 23600 | 23500 | 3466 |
| 586 | 20250210 | 093000 | 3564334800 | 23500 | 23500 | 23600 | 23450 | 3362 |
| 587 | 20250210 | 092900 | 3485256850 | 23500 | 23500 | 23550 | 23400 | 10118 |
| 588 | 20250210 | 092800 | 3247980850 | 23500 | 23550 | 23600 | 23500 | 6636 |
| 589 | 20250210 | 092700 | 3091875650 | 23600 | 23700 | 23750 | 23550 | 7859 |
| 590 | 20250210 | 092600 | 2906204200 | 23700 | 23800 | 23800 | 23700 | 3470 |
| 591 | 20250210 | 092500 | 2823821500 | 23800 | 23750 | 23800 | 23750 | 1172 |
| 592 | 20250210 | 092400 | 2795938400 | 23800 | 23750 | 23800 | 23700 | 2840 |
| 593 | 20250210 | 092300 | 2728473900 | 23750 | 23650 | 23750 | 23650 | 4710 |
| 594 | 20250210 | 092200 | 2616807850 | 23700 | 23750 | 23800 | 23700 | 8357 |
| 595 | 20250210 | 092100 | 2418638650 | 23800 | 23950 | 23950 | 23750 | 8353 |
| 596 | 20250210 | 092000 | 2219688850 | 23950 | 24000 | 24000 | 23950 | 1414 |
| 597 | 20250210 | 091900 | 2185809650 | 23950 | 23950 | 24000 | 23950 | 2518 |
| 598 | 20250210 | 091800 | 2125390500 | 23950 | 23950 | 24050 | 23950 | 1382 |
| 599 | 20250210 | 091700 | 2092238350 | 24000 | 24000 | 24000 | 23950 | 450 |
| 600 | 20250210 | 091600 | 2081445050 | 24000 | 24050 | 24050 | 23950 | 3454 |
| 601 | 20250210 | 091500 | 1998534900 | 24000 | 24000 | 24100 | 24000 | 3415 |
| 602 | 20250210 | 091400 | 1916403700 | 24000 | 24050 | 24050 | 23950 | 2208 |
| 603 | 20250210 | 091300 | 1863392450 | 24050 | 24000 | 24050 | 23950 | 1170 |
| 604 | 20250210 | 091200 | 1835276350 | 24000 | 24000 | 24050 | 23950 | 4512 |
| 605 | 20250210 | 091100 | 1726925950 | 23950 | 24050 | 24150 | 23950 | 10743 |
| 606 | 20250210 | 091000 | 1468519450 | 24000 | 23900 | 24050 | 23850 | 7315 |
| 607 | 20250210 | 090900 | 1293171600 | 23900 | 23850 | 23900 | 23850 | 1476 |
| 608 | 20250210 | 090800 | 1257922100 | 23850 | 23800 | 23900 | 23750 | 2245 |
| 609 | 20250210 | 090700 | 1204430450 | 23750 | 23850 | 23850 | 23700 | 4162 |
| 610 | 20250210 | 090600 | 1105514300 | 23850 | 23900 | 23900 | 23800 | 3950 |
| 611 | 20250210 | 090500 | 1011320550 | 23900 | 23900 | 23950 | 23850 | 4231 |
| 612 | 20250210 | 090400 | 910287550 | 23900 | 23800 | 23900 | 23750 | 3087 |
| 613 | 20250210 | 090300 | 836670350 | 23800 | 23600 | 23800 | 23550 | 4794 |
| 614 | 20250210 | 090200 | 723039550 | 23600 | 23650 | 23700 | 23550 | 4243 |
| 615 | 20250210 | 090100 | 622882150 | 23650 | 23500 | 23700 | 23500 | 7383 |
| 616 | 20250210 | 090000 | 448219300 | 23550 | 23550 | 23550 | 23450 | 18769 |