34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 193400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 30276 |
| 3 | 20250213 | 193300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20250213 | 193200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20250213 | 193100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20250213 | 193000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20250213 | 192900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20250213 | 192800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20250213 | 192700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20250213 | 192600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20250213 | 192500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20250213 | 192400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20250213 | 192300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20250213 | 192200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20250213 | 192100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20250213 | 192000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20250213 | 191900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20250213 | 191800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20250213 | 191700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20250213 | 191600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20250213 | 191500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20250213 | 191400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20250213 | 191300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20250213 | 191200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20250213 | 191100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20250213 | 191000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20250213 | 190900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20250213 | 190800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20250213 | 190700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20250213 | 190600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20250213 | 190500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20250213 | 190400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 30276 |
| 33 | 20250213 | 190300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20250213 | 190200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20250213 | 190100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20250213 | 190000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20250213 | 185900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20250213 | 185800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20250213 | 185700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20250213 | 185600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20250213 | 185500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20250213 | 185400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20250213 | 185300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20250213 | 185200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20250213 | 185100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20250213 | 185000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20250213 | 184900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20250213 | 184800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20250213 | 184700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20250213 | 184600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20250213 | 184500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20250213 | 184400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20250213 | 184300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20250213 | 184200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20250213 | 184100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20250213 | 184000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20250213 | 183900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20250213 | 183800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20250213 | 183700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20250213 | 183600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20250213 | 183500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20250213 | 183400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 30276 |
| 63 | 20250213 | 183300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20250213 | 183200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20250213 | 183100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20250213 | 183000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20250213 | 182900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20250213 | 182800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20250213 | 182700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20250213 | 182600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20250213 | 182500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20250213 | 182400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20250213 | 182300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20250213 | 182200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20250213 | 182100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20250213 | 182000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20250213 | 181900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20250213 | 181800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20250213 | 181700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20250213 | 181600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20250213 | 181500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20250213 | 181400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20250213 | 181300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20250213 | 181200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20250213 | 181100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20250213 | 181000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20250213 | 180900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20250213 | 180800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20250213 | 180700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20250213 | 180600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20250213 | 180500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20250213 | 180400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 30276 |
| 93 | 20250213 | 180300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20250213 | 180200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20250213 | 180100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20250213 | 180000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20250213 | 175900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20250213 | 175800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20250213 | 175700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20250213 | 175600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20250213 | 175500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20250213 | 175400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20250213 | 175300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20250213 | 175200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20250213 | 175100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20250213 | 175000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20250213 | 174900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20250213 | 174800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20250213 | 174700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20250213 | 174600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20250213 | 174500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20250213 | 174400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20250213 | 174300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20250213 | 174200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20250213 | 174100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20250213 | 174000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20250213 | 173900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20250213 | 173800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20250213 | 173700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20250213 | 173600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20250213 | 173500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20250213 | 173400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 30276 |
| 123 | 20250213 | 173300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20250213 | 173200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20250213 | 173100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20250213 | 173000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20250213 | 172900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20250213 | 172800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20250213 | 172700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20250213 | 172600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20250213 | 172500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20250213 | 172400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20250213 | 172300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20250213 | 172200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20250213 | 172100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20250213 | 172000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20250213 | 171900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20250213 | 171800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20250213 | 171700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20250213 | 171600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20250213 | 171500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20250213 | 171400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20250213 | 171300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20250213 | 171200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20250213 | 171100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20250213 | 171000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20250213 | 170900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20250213 | 170800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20250213 | 170700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20250213 | 170600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20250213 | 170500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20250213 | 170400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 30276 |
| 153 | 20250213 | 170300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20250213 | 170200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20250213 | 170100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20250213 | 170000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20250213 | 165900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20250213 | 165800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20250213 | 165700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20250213 | 165600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20250213 | 165500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20250213 | 165400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20250213 | 165300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20250213 | 165200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20250213 | 165100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20250213 | 165000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20250213 | 164900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20250213 | 164800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20250213 | 164700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20250213 | 164600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20250213 | 164500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20250213 | 164400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20250213 | 164300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20250213 | 164200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20250213 | 164100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20250213 | 164000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20250213 | 163900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20250213 | 163800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20250213 | 163700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20250213 | 163600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20250213 | 163500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20250213 | 163400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 30276 |
| 183 | 20250213 | 163300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20250213 | 163200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20250213 | 163100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20250213 | 163000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20250213 | 162900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20250213 | 162800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20250213 | 162700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20250213 | 162600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20250213 | 162500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20250213 | 162400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20250213 | 162300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20250213 | 162200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20250213 | 162100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20250213 | 162000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20250213 | 161900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20250213 | 161800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20250213 | 161700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20250213 | 161600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20250213 | 161500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20250213 | 161400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20250213 | 161300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20250213 | 161200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20250213 | 161100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20250213 | 161000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20250213 | 160900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20250213 | 160800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20250213 | 160700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20250213 | 160600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20250213 | 160500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20250213 | 160400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 30276 |
| 213 | 20250213 | 160300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20250213 | 160200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20250213 | 160100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20250213 | 160000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20250213 | 155900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20250213 | 155800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20250213 | 155700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20250213 | 155600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20250213 | 155500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20250213 | 155400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20250213 | 155300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20250213 | 155200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20250213 | 155100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20250213 | 155000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20250213 | 154900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20250213 | 154800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20250213 | 154700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20250213 | 154600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20250213 | 154500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20250213 | 154400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20250213 | 154300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20250213 | 154200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20250213 | 154100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20250213 | 154000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20250213 | 153900 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20250213 | 153800 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20250213 | 153700 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20250213 | 153600 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20250213 | 153500 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20250213 | 153400 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 30276 |
| 243 | 20250213 | 153300 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20250213 | 153200 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20250213 | 153100 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20250213 | 153000 | 7130739850 | 43700 | 43700 | 43700 | 43700 | 30276 |
| 247 | 20250213 | 152900 | 5807678650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20250213 | 152800 | 5807678650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20250213 | 152700 | 5807678650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20250213 | 152600 | 5807678650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20250213 | 152500 | 5807678650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20250213 | 152400 | 5807678650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20250213 | 152300 | 5807678650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20250213 | 152200 | 5807678650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20250213 | 152100 | 5807678650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20250213 | 152000 | 5807678650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20250213 | 151900 | 5807678650 | 43700 | 43650 | 43700 | 43650 | 458 |
| 258 | 20250213 | 151800 | 5787667500 | 43650 | 43650 | 43700 | 43650 | 636 |
| 259 | 20250213 | 151700 | 5759900400 | 43650 | 43700 | 43750 | 43650 | 432 |
| 260 | 20250213 | 151600 | 5741023900 | 43700 | 43700 | 43750 | 43700 | 1453 |
| 261 | 20250213 | 151500 | 5677514750 | 43700 | 43750 | 43800 | 43700 | 385 |
| 262 | 20250213 | 151400 | 5660668500 | 43700 | 43700 | 43800 | 43700 | 289 |
| 263 | 20250213 | 151300 | 5648022750 | 43750 | 43700 | 43750 | 43700 | 284 |
| 264 | 20250213 | 151200 | 5635604100 | 43700 | 43750 | 43750 | 43700 | 424 |
| 265 | 20250213 | 151100 | 5617056150 | 43700 | 43700 | 43750 | 43700 | 357 |
| 266 | 20250213 | 151000 | 5601441050 | 43700 | 43700 | 43750 | 43700 | 503 |
| 267 | 20250213 | 150900 | 5579439050 | 43750 | 43700 | 43750 | 43700 | 302 |
| 268 | 20250213 | 150800 | 5566229850 | 43750 | 43750 | 43750 | 43700 | 436 |
| 269 | 20250213 | 150700 | 5547159150 | 43750 | 43700 | 43750 | 43700 | 412 |
| 270 | 20250213 | 150600 | 5529145000 | 43750 | 43700 | 43750 | 43700 | 298 |
| 271 | 20250213 | 150500 | 5516113400 | 43700 | 43750 | 43750 | 43700 | 196 |
| 272 | 20250213 | 150400 | 5507541150 | 43750 | 43700 | 43800 | 43700 | 189 |
| 273 | 20250213 | 150300 | 5499269250 | 43800 | 43700 | 43800 | 43700 | 232 |
| 274 | 20250213 | 150200 | 5489119550 | 43800 | 43750 | 43800 | 43700 | 433 |
| 275 | 20250213 | 150100 | 5470174750 | 43700 | 43700 | 43750 | 43700 | 199 |
| 276 | 20250213 | 150000 | 5461471800 | 43700 | 43700 | 43750 | 43700 | 311 |
| 277 | 20250213 | 145900 | 5447871950 | 43750 | 43750 | 43750 | 43700 | 308 |
| 278 | 20250213 | 145800 | 5434407900 | 43700 | 43700 | 43750 | 43700 | 108 |
| 279 | 20250213 | 145700 | 5429684450 | 43700 | 43750 | 43800 | 43650 | 329 |
| 280 | 20250213 | 145600 | 5415295800 | 43750 | 43650 | 43800 | 43650 | 1121 |
| 281 | 20250213 | 145500 | 5366253600 | 43750 | 43650 | 43750 | 43650 | 128 |
| 282 | 20250213 | 145400 | 5360654650 | 43700 | 43650 | 43700 | 43650 | 80 |
| 283 | 20250213 | 145300 | 5357159850 | 43700 | 43750 | 43750 | 43650 | 245 |
| 284 | 20250213 | 145200 | 5346451600 | 43700 | 43750 | 43750 | 43700 | 163 |
| 285 | 20250213 | 145100 | 5339324450 | 43700 | 43750 | 43800 | 43700 | 140 |
| 286 | 20250213 | 145000 | 5333195950 | 43800 | 43750 | 43800 | 43700 | 1079 |
| 287 | 20250213 | 144900 | 5285949450 | 43750 | 43700 | 43800 | 43700 | 173 |
| 288 | 20250213 | 144800 | 5278382050 | 43750 | 43700 | 43800 | 43650 | 1845 |
| 289 | 20250213 | 144700 | 5197701950 | 43650 | 43650 | 43700 | 43650 | 181 |
| 290 | 20250213 | 144600 | 5189797350 | 43650 | 43650 | 43700 | 43650 | 196 |
| 291 | 20250213 | 144500 | 5181238250 | 43700 | 43650 | 43700 | 43650 | 115 |
| 292 | 20250213 | 144400 | 5176214400 | 43650 | 43700 | 43700 | 43650 | 182 |
| 293 | 20250213 | 144300 | 5168266500 | 43650 | 43700 | 43700 | 43650 | 173 |
| 294 | 20250213 | 144200 | 5160710750 | 43650 | 43650 | 43700 | 43650 | 170 |
| 295 | 20250213 | 144100 | 5153287400 | 43700 | 43600 | 43700 | 43600 | 122 |
| 296 | 20250213 | 144000 | 5147957850 | 43650 | 43650 | 43700 | 43600 | 241 |
| 297 | 20250213 | 143900 | 5137434950 | 43650 | 43700 | 43700 | 43650 | 130 |
| 298 | 20250213 | 143800 | 5131757050 | 43700 | 43700 | 43700 | 43650 | 207 |
| 299 | 20250213 | 143700 | 5122716250 | 43650 | 43700 | 43700 | 43650 | 196 |
| 300 | 20250213 | 143600 | 5114157850 | 43700 | 43600 | 43700 | 43600 | 753 |
| 301 | 20250213 | 143500 | 5081287600 | 43600 | 43600 | 43650 | 43600 | 40 |
| 302 | 20250213 | 143400 | 5079543350 | 43650 | 43600 | 43650 | 43600 | 62 |
| 303 | 20250213 | 143300 | 5076839850 | 43600 | 43600 | 43650 | 43600 | 60 |
| 304 | 20250213 | 143200 | 5074223700 | 43600 | 43600 | 43650 | 43600 | 68 |
| 305 | 20250213 | 143100 | 5071258750 | 43600 | 43550 | 43650 | 43550 | 752 |
| 306 | 20250213 | 143000 | 5038459750 | 43550 | 43550 | 43600 | 43550 | 79 |
| 307 | 20250213 | 142900 | 5035018950 | 43550 | 43600 | 43600 | 43550 | 78 |
| 308 | 20250213 | 142800 | 5031621850 | 43550 | 43550 | 43600 | 43550 | 120 |
| 309 | 20250213 | 142700 | 5026395750 | 43550 | 43600 | 43600 | 43550 | 226 |
| 310 | 20250213 | 142600 | 5016549700 | 43550 | 43550 | 43600 | 43550 | 169 |
| 311 | 20250213 | 142500 | 5009186050 | 43550 | 43550 | 43600 | 43550 | 75 |
| 312 | 20250213 | 142400 | 5005918950 | 43550 | 43600 | 43600 | 43550 | 151 |
| 313 | 20250213 | 142300 | 4999336200 | 43600 | 43600 | 43650 | 43600 | 86 |
| 314 | 20250213 | 142200 | 4995586500 | 43650 | 43600 | 43650 | 43600 | 112 |
| 315 | 20250213 | 142100 | 4990703200 | 43600 | 43600 | 43650 | 43600 | 114 |
| 316 | 20250213 | 142000 | 4985732700 | 43600 | 43650 | 43650 | 43600 | 42 |
| 317 | 20250213 | 141900 | 4983901400 | 43600 | 43600 | 43700 | 43600 | 1851 |
| 318 | 20250213 | 141800 | 4903153700 | 43550 | 43650 | 43650 | 43550 | 4544 |
| 319 | 20250213 | 141700 | 4705035650 | 43600 | 43600 | 43650 | 43600 | 103 |
| 320 | 20250213 | 141600 | 4700541250 | 43650 | 43600 | 43650 | 43600 | 52 |
| 321 | 20250213 | 141500 | 4698273750 | 43650 | 43600 | 43650 | 43600 | 29 |
| 322 | 20250213 | 141400 | 4697009000 | 43600 | 43650 | 43650 | 43600 | 142 |
| 323 | 20250213 | 141300 | 4690812750 | 43650 | 43650 | 43650 | 43650 | 159 |
| 324 | 20250213 | 141200 | 4683872400 | 43650 | 43650 | 43650 | 43600 | 117 |
| 325 | 20250213 | 141100 | 4678768050 | 43650 | 43600 | 43650 | 43600 | 95 |
| 326 | 20250213 | 141000 | 4674624200 | 43600 | 43650 | 43650 | 43600 | 131 |
| 327 | 20250213 | 140900 | 4668907450 | 43600 | 43650 | 43650 | 43600 | 126 |
| 328 | 20250213 | 140800 | 4663410800 | 43600 | 43600 | 43650 | 43600 | 92 |
| 329 | 20250213 | 140700 | 4659397850 | 43600 | 43650 | 43700 | 43600 | 497 |
| 330 | 20250213 | 140600 | 4637704900 | 43650 | 43650 | 43700 | 43650 | 933 |
| 331 | 20250213 | 140500 | 4596979250 | 43700 | 43650 | 43700 | 43650 | 46 |
| 332 | 20250213 | 140400 | 4594970600 | 43650 | 43650 | 43700 | 43650 | 128 |
| 333 | 20250213 | 140300 | 4589380200 | 43700 | 43700 | 43700 | 43650 | 96 |
| 334 | 20250213 | 140200 | 4585186300 | 43700 | 43700 | 43700 | 43650 | 220 |
| 335 | 20250213 | 140100 | 4575574800 | 43700 | 43650 | 43700 | 43650 | 278 |
| 336 | 20250213 | 140000 | 4563430150 | 43700 | 43700 | 43700 | 43650 | 31 |
| 337 | 20250213 | 135900 | 4562076400 | 43650 | 43650 | 43700 | 43650 | 79 |
| 338 | 20250213 | 135800 | 4558626350 | 43650 | 43650 | 43700 | 43650 | 200 |
| 339 | 20250213 | 135700 | 4549891450 | 43700 | 43700 | 43700 | 43650 | 181 |
| 340 | 20250213 | 135600 | 4541983400 | 43650 | 43650 | 43700 | 43650 | 76 |
| 341 | 20250213 | 135500 | 4538663900 | 43650 | 43650 | 43700 | 43650 | 43 |
| 342 | 20250213 | 135400 | 4536786800 | 43700 | 43700 | 43700 | 43650 | 91 |
| 343 | 20250213 | 135300 | 4532812200 | 43700 | 43650 | 43700 | 43650 | 108 |
| 344 | 20250213 | 135200 | 4528093800 | 43700 | 43700 | 43700 | 43650 | 339 |
| 345 | 20250213 | 135100 | 4513280350 | 43700 | 43650 | 43700 | 43650 | 256 |
| 346 | 20250213 | 135000 | 4502098650 | 43650 | 43700 | 43700 | 43650 | 92 |
| 347 | 20250213 | 134900 | 4498080000 | 43650 | 43700 | 43700 | 43650 | 128 |
| 348 | 20250213 | 134800 | 4492487700 | 43700 | 43700 | 43700 | 43650 | 357 |
| 349 | 20250213 | 134700 | 4476890600 | 43650 | 43650 | 43700 | 43650 | 347 |
| 350 | 20250213 | 134600 | 4461727800 | 43700 | 43650 | 43700 | 43650 | 99 |
| 351 | 20250213 | 134500 | 4457403000 | 43700 | 43650 | 43700 | 43650 | 93 |
| 352 | 20250213 | 134400 | 4453342050 | 43700 | 43650 | 43700 | 43650 | 54 |
| 353 | 20250213 | 134300 | 4450983700 | 43700 | 43650 | 43700 | 43650 | 68 |
| 354 | 20250213 | 134200 | 4448013850 | 43700 | 43700 | 43700 | 43650 | 46 |
| 355 | 20250213 | 134100 | 4446005000 | 43650 | 43650 | 43700 | 43650 | 216 |
| 356 | 20250213 | 134000 | 4436570650 | 43700 | 43700 | 43700 | 43650 | 69 |
| 357 | 20250213 | 133900 | 4433558100 | 43700 | 43650 | 43700 | 43650 | 31 |
| 358 | 20250213 | 133800 | 4432204750 | 43650 | 43700 | 43700 | 43650 | 98 |
| 359 | 20250213 | 133700 | 4427926950 | 43700 | 43700 | 43700 | 43650 | 123 |
| 360 | 20250213 | 133600 | 4422557700 | 43650 | 43650 | 43650 | 43650 | 39 |
| 361 | 20250213 | 133500 | 4420855350 | 43650 | 43650 | 43700 | 43650 | 70 |
| 362 | 20250213 | 133400 | 4417799500 | 43650 | 43700 | 43700 | 43650 | 44 |
| 363 | 20250213 | 133300 | 4415878800 | 43650 | 43700 | 43700 | 43650 | 73 |
| 364 | 20250213 | 133200 | 4412691600 | 43650 | 43650 | 43700 | 43650 | 40 |
| 365 | 20250213 | 133100 | 4410945450 | 43650 | 43650 | 43700 | 43650 | 95 |
| 366 | 20250213 | 133000 | 4406798550 | 43650 | 43650 | 43700 | 43650 | 92 |
| 367 | 20250213 | 132900 | 4402782550 | 43650 | 43650 | 43700 | 43650 | 76 |
| 368 | 20250213 | 132800 | 4399465000 | 43700 | 43700 | 43700 | 43650 | 60 |
| 369 | 20250213 | 132700 | 4396845800 | 43650 | 43650 | 43700 | 43650 | 685 |
| 370 | 20250213 | 132600 | 4366928700 | 43650 | 43650 | 43700 | 43600 | 35 |
| 371 | 20250213 | 132500 | 4365401750 | 43700 | 43650 | 43700 | 43650 | 124 |
| 372 | 20250213 | 132400 | 4359988600 | 43650 | 43650 | 43700 | 43650 | 21 |
| 373 | 20250213 | 132300 | 4359071850 | 43650 | 43650 | 43700 | 43650 | 153 |
| 374 | 20250213 | 132200 | 4352390700 | 43650 | 43650 | 43700 | 43650 | 171 |
| 375 | 20250213 | 132100 | 4344926450 | 43700 | 43650 | 43700 | 43650 | 38 |
| 376 | 20250213 | 132000 | 4343267600 | 43650 | 43700 | 43700 | 43650 | 31 |
| 377 | 20250213 | 131900 | 4341914300 | 43650 | 43650 | 43700 | 43650 | 598 |
| 378 | 20250213 | 131800 | 4315811550 | 43700 | 43650 | 43700 | 43650 | 60 |
| 379 | 20250213 | 131700 | 4313192300 | 43700 | 43700 | 43750 | 43650 | 872 |
| 380 | 20250213 | 131600 | 4275118850 | 43700 | 43700 | 43750 | 43700 | 232 |
| 381 | 20250213 | 131500 | 4264970850 | 43700 | 43750 | 43750 | 43700 | 110 |
| 382 | 20250213 | 131400 | 4260163700 | 43700 | 43750 | 43750 | 43700 | 19 |
| 383 | 20250213 | 131300 | 4259333300 | 43700 | 43700 | 43750 | 43700 | 124 |
| 384 | 20250213 | 131200 | 4253914350 | 43700 | 43700 | 43750 | 43700 | 157 |
| 385 | 20250213 | 131100 | 4247050850 | 43750 | 43700 | 43750 | 43700 | 128 |
| 386 | 20250213 | 131000 | 4241455150 | 43750 | 43700 | 43750 | 43700 | 76 |
| 387 | 20250213 | 130900 | 4238133550 | 43750 | 43700 | 43750 | 43700 | 35 |
| 388 | 20250213 | 130800 | 4236603850 | 43700 | 43750 | 43750 | 43700 | 79 |
| 389 | 20250213 | 130700 | 4233151000 | 43700 | 43700 | 43750 | 43700 | 58 |
| 390 | 20250213 | 130600 | 4230616350 | 43750 | 43700 | 43750 | 43700 | 54 |
| 391 | 20250213 | 130500 | 4228256300 | 43750 | 43750 | 43750 | 43700 | 76 |
| 392 | 20250213 | 130400 | 4224933750 | 43750 | 43750 | 43750 | 43700 | 72 |
| 393 | 20250213 | 130300 | 4221785600 | 43700 | 43750 | 43750 | 43700 | 18 |
| 394 | 20250213 | 130200 | 4220998900 | 43750 | 43700 | 43750 | 43700 | 67 |
| 395 | 20250213 | 130100 | 4218070450 | 43750 | 43700 | 43750 | 43700 | 36 |
| 396 | 20250213 | 130000 | 4216496950 | 43700 | 43650 | 43750 | 43650 | 446 |
| 397 | 20250213 | 125900 | 4197006200 | 43650 | 43650 | 43700 | 43650 | 140 |
| 398 | 20250213 | 125800 | 4190891150 | 43650 | 43650 | 43700 | 43650 | 67 |
| 399 | 20250213 | 125700 | 4187966450 | 43650 | 43650 | 43700 | 43650 | 81 |
| 400 | 20250213 | 125600 | 4184428200 | 43650 | 43650 | 43700 | 43650 | 467 |
| 401 | 20250213 | 125500 | 4164028050 | 43700 | 43650 | 43700 | 43650 | 80 |
| 402 | 20250213 | 125400 | 4160535850 | 43650 | 43650 | 43700 | 43650 | 162 |
| 403 | 20250213 | 125300 | 4153464300 | 43700 | 43650 | 43700 | 43650 | 108 |
| 404 | 20250213 | 125200 | 4148748750 | 43700 | 43650 | 43700 | 43650 | 594 |
| 405 | 20250213 | 125100 | 4122819000 | 43650 | 43650 | 43700 | 43650 | 41 |
| 406 | 20250213 | 125000 | 4121029250 | 43700 | 43650 | 43700 | 43650 | 34 |
| 407 | 20250213 | 124900 | 4119544950 | 43650 | 43650 | 43700 | 43650 | 107 |
| 408 | 20250213 | 124800 | 4114874100 | 43700 | 43700 | 43700 | 43650 | 29 |
| 409 | 20250213 | 124700 | 4113608150 | 43650 | 43700 | 43700 | 43650 | 151 |
| 410 | 20250213 | 124600 | 4107013000 | 43700 | 43700 | 43700 | 43700 | 156 |
| 411 | 20250213 | 124500 | 4100195800 | 43750 | 43700 | 43750 | 43700 | 84 |
| 412 | 20250213 | 124400 | 4096524650 | 43700 | 43700 | 43750 | 43700 | 50 |
| 413 | 20250213 | 124300 | 4094339550 | 43750 | 43700 | 43750 | 43700 | 34 |
| 414 | 20250213 | 124200 | 4092853650 | 43700 | 43800 | 43800 | 43700 | 72 |
| 415 | 20250213 | 124100 | 4089703850 | 43750 | 43750 | 43800 | 43750 | 606 |
| 416 | 20250213 | 124000 | 4063186800 | 43750 | 43800 | 43800 | 43750 | 50 |
| 417 | 20250213 | 123900 | 4060999000 | 43750 | 43750 | 43800 | 43700 | 292 |
| 418 | 20250213 | 123800 | 4048217400 | 43700 | 43750 | 43800 | 43650 | 151 |
| 419 | 20250213 | 123700 | 4041614650 | 43750 | 43700 | 43750 | 43700 | 63 |
| 420 | 20250213 | 123600 | 4038859900 | 43700 | 43700 | 43750 | 43700 | 78 |
| 421 | 20250213 | 123500 | 4035451150 | 43700 | 43700 | 43800 | 43700 | 32 |
| 422 | 20250213 | 123400 | 4034052450 | 43700 | 43750 | 43750 | 43700 | 50 |
| 423 | 20250213 | 123300 | 4031867200 | 43750 | 43800 | 43800 | 43750 | 37 |
| 424 | 20250213 | 123200 | 4030247800 | 43750 | 43750 | 43800 | 43750 | 133 |
| 425 | 20250213 | 123100 | 4024427600 | 43750 | 43700 | 43800 | 43700 | 247 |
| 426 | 20250213 | 123000 | 4013621400 | 43750 | 43700 | 43750 | 43700 | 466 |
| 427 | 20250213 | 122900 | 3993239350 | 43750 | 43700 | 43750 | 43700 | 146 |
| 428 | 20250213 | 122800 | 3986858850 | 43750 | 43700 | 43750 | 43700 | 76 |
| 429 | 20250213 | 122700 | 3983537400 | 43700 | 43700 | 43750 | 43700 | 42 |
| 430 | 20250213 | 122600 | 3981701900 | 43700 | 43700 | 43750 | 43700 | 96 |
| 431 | 20250213 | 122500 | 3977505300 | 43750 | 43700 | 43750 | 43700 | 31 |
| 432 | 20250213 | 122400 | 3976150350 | 43750 | 43700 | 43750 | 43700 | 61 |
| 433 | 20250213 | 122300 | 3973483800 | 43700 | 43750 | 43750 | 43700 | 49 |
| 434 | 20250213 | 122200 | 3971342350 | 43750 | 43750 | 43750 | 43700 | 110 |
| 435 | 20250213 | 122100 | 3966535150 | 43750 | 43700 | 43750 | 43700 | 90 |
| 436 | 20250213 | 122000 | 3962599100 | 43750 | 43750 | 43800 | 43700 | 148 |
| 437 | 20250213 | 121900 | 3956125900 | 43750 | 43750 | 43800 | 43750 | 200 |
| 438 | 20250213 | 121800 | 3947375750 | 43750 | 43750 | 43800 | 43750 | 51 |
| 439 | 20250213 | 121700 | 3945144400 | 43800 | 43750 | 43800 | 43750 | 88 |
| 440 | 20250213 | 121600 | 3941293100 | 43750 | 43750 | 43800 | 43750 | 70 |
| 441 | 20250213 | 121500 | 3938230500 | 43800 | 43750 | 43800 | 43750 | 46 |
| 442 | 20250213 | 121400 | 3936217900 | 43750 | 43850 | 43850 | 43750 | 98 |
| 443 | 20250213 | 121300 | 3931925850 | 43800 | 43800 | 43850 | 43800 | 70 |
| 444 | 20250213 | 121200 | 3928859750 | 43800 | 43800 | 43850 | 43800 | 74 |
| 445 | 20250213 | 121100 | 3925618350 | 43800 | 43800 | 43850 | 43800 | 136 |
| 446 | 20250213 | 121000 | 3919661200 | 43800 | 43800 | 43850 | 43800 | 49 |
| 447 | 20250213 | 120900 | 3917514850 | 43800 | 43850 | 43850 | 43800 | 253 |
| 448 | 20250213 | 120800 | 3906433250 | 43800 | 43850 | 43850 | 43800 | 370 |
| 449 | 20250213 | 120700 | 3890227050 | 43850 | 43850 | 43850 | 43800 | 52 |
| 450 | 20250213 | 120600 | 3887949200 | 43800 | 43800 | 43850 | 43800 | 65 |
| 451 | 20250213 | 120500 | 3885102050 | 43850 | 43850 | 43850 | 43800 | 534 |
| 452 | 20250213 | 120400 | 3861712550 | 43800 | 43800 | 43850 | 43750 | 1207 |
| 453 | 20250213 | 120300 | 3808842700 | 43800 | 43800 | 43800 | 43750 | 486 |
| 454 | 20250213 | 120200 | 3787564950 | 43750 | 43800 | 43800 | 43750 | 63 |
| 455 | 20250213 | 120100 | 3784808500 | 43800 | 43750 | 43800 | 43750 | 99 |
| 456 | 20250213 | 120000 | 3780476750 | 43800 | 43750 | 43800 | 43750 | 345 |
| 457 | 20250213 | 115900 | 3765382850 | 43750 | 43750 | 43800 | 43750 | 75 |
| 458 | 20250213 | 115800 | 3762101150 | 43800 | 43750 | 43800 | 43750 | 65 |
| 459 | 20250213 | 115700 | 3759256750 | 43800 | 43800 | 43800 | 43750 | 77 |
| 460 | 20250213 | 115600 | 3755887750 | 43800 | 43750 | 43800 | 43750 | 692 |
| 461 | 20250213 | 115500 | 3725612500 | 43750 | 43750 | 43800 | 43750 | 33 |
| 462 | 20250213 | 115400 | 3724168650 | 43800 | 43750 | 43800 | 43750 | 50 |
| 463 | 20250213 | 115300 | 3721980850 | 43800 | 43800 | 43850 | 43750 | 1045 |
| 464 | 20250213 | 115200 | 3676212550 | 43850 | 43800 | 43850 | 43800 | 47 |
| 465 | 20250213 | 115100 | 3674153700 | 43800 | 43800 | 43850 | 43800 | 528 |
| 466 | 20250213 | 115000 | 3651027100 | 43850 | 43800 | 43850 | 43800 | 112 |
| 467 | 20250213 | 114900 | 3646119150 | 43800 | 43800 | 43850 | 43800 | 72 |
| 468 | 20250213 | 114800 | 3642964150 | 43850 | 43800 | 43850 | 43800 | 79 |
| 469 | 20250213 | 114700 | 3639503650 | 43850 | 43800 | 43850 | 43800 | 35 |
| 470 | 20250213 | 114600 | 3637970450 | 43850 | 43800 | 43850 | 43800 | 115 |
| 471 | 20250213 | 114500 | 3632931200 | 43850 | 43800 | 43850 | 43800 | 121 |
| 472 | 20250213 | 114400 | 3627626700 | 43800 | 43800 | 43850 | 43800 | 49 |
| 473 | 20250213 | 114300 | 3625480350 | 43800 | 43800 | 43850 | 43800 | 156 |
| 474 | 20250213 | 114200 | 3618643100 | 43800 | 43800 | 43850 | 43800 | 1377 |
| 475 | 20250213 | 114100 | 3558264050 | 43850 | 43750 | 43850 | 43750 | 978 |
| 476 | 20250213 | 114000 | 3515417150 | 43750 | 43800 | 43800 | 43750 | 428 |
| 477 | 20250213 | 113900 | 3496675900 | 43750 | 43800 | 43800 | 43750 | 45 |
| 478 | 20250213 | 113800 | 3494706650 | 43800 | 43800 | 43800 | 43750 | 143 |
| 479 | 20250213 | 113700 | 3488448800 | 43800 | 43750 | 43800 | 43750 | 70 |
| 480 | 20250213 | 113600 | 3485386150 | 43750 | 43750 | 43800 | 43750 | 88 |
| 481 | 20250213 | 113500 | 3481535350 | 43750 | 43750 | 43800 | 43750 | 116 |
| 482 | 20250213 | 113400 | 3476460000 | 43800 | 43800 | 43800 | 43750 | 123 |
| 483 | 20250213 | 113300 | 3471077050 | 43750 | 43750 | 43800 | 43750 | 867 |
| 484 | 20250213 | 113200 | 3433145650 | 43750 | 43750 | 43800 | 43750 | 110 |
| 485 | 20250213 | 113100 | 3428331000 | 43750 | 43750 | 43800 | 43750 | 44 |
| 486 | 20250213 | 113000 | 3426405800 | 43750 | 43800 | 43800 | 43750 | 57 |
| 487 | 20250213 | 112900 | 3423911850 | 43800 | 43750 | 43800 | 43750 | 249 |
| 488 | 20250213 | 112800 | 3413007550 | 43750 | 43800 | 43800 | 43750 | 30 |
| 489 | 20250213 | 112700 | 3411694950 | 43750 | 43750 | 43800 | 43750 | 320 |
| 490 | 20250213 | 112600 | 3397684250 | 43750 | 43750 | 43850 | 43750 | 908 |
| 491 | 20250213 | 112500 | 3357918450 | 43800 | 43750 | 43800 | 43750 | 540 |
| 492 | 20250213 | 112400 | 3334268200 | 43750 | 43700 | 43750 | 43700 | 1012 |
| 493 | 20250213 | 112300 | 3289996700 | 43700 | 43700 | 43750 | 43700 | 61 |
| 494 | 20250213 | 112200 | 3287330900 | 43750 | 43700 | 43750 | 43700 | 50 |
| 495 | 20250213 | 112100 | 3285145400 | 43700 | 43700 | 43750 | 43700 | 39 |
| 496 | 20250213 | 112000 | 3283440950 | 43750 | 43700 | 43750 | 43700 | 467 |
| 497 | 20250213 | 111900 | 3263012800 | 43750 | 43700 | 43750 | 43700 | 42 |
| 498 | 20250213 | 111800 | 3261177150 | 43700 | 43700 | 43750 | 43700 | 83 |
| 499 | 20250213 | 111700 | 3257549000 | 43700 | 43700 | 43750 | 43700 | 150 |
| 500 | 20250213 | 111600 | 3250990250 | 43750 | 43700 | 43800 | 43700 | 120 |
| 501 | 20250213 | 111500 | 3245741750 | 43700 | 43750 | 43800 | 43700 | 64 |
| 502 | 20250213 | 111400 | 3242942250 | 43750 | 43750 | 43750 | 43700 | 67 |
| 503 | 20250213 | 111300 | 3240012800 | 43750 | 43750 | 43800 | 43700 | 256 |
| 504 | 20250213 | 111200 | 3228815950 | 43700 | 43750 | 43750 | 43700 | 110 |
| 505 | 20250213 | 111100 | 3224005500 | 43700 | 43750 | 43750 | 43700 | 335 |
| 506 | 20250213 | 111000 | 3209350450 | 43750 | 43750 | 43750 | 43700 | 733 |
| 507 | 20250213 | 110900 | 3177281750 | 43700 | 43700 | 43750 | 43700 | 327 |
| 508 | 20250213 | 110800 | 3162976800 | 43700 | 43700 | 43700 | 43700 | 239 |
| 509 | 20250213 | 110700 | 3152532500 | 43700 | 43700 | 43750 | 43700 | 815 |
| 510 | 20250213 | 110600 | 3116916950 | 43650 | 43650 | 43700 | 43650 | 230 |
| 511 | 20250213 | 110500 | 3106868300 | 43650 | 43650 | 43700 | 43650 | 69 |
| 512 | 20250213 | 110400 | 3103856250 | 43650 | 43650 | 43650 | 43650 | 128 |
| 513 | 20250213 | 110300 | 3098269050 | 43650 | 43650 | 43650 | 43650 | 74 |
| 514 | 20250213 | 110200 | 3095038950 | 43650 | 43650 | 43650 | 43650 | 39 |
| 515 | 20250213 | 110100 | 3093336600 | 43650 | 43700 | 43700 | 43650 | 381 |
| 516 | 20250213 | 110000 | 3076699200 | 43700 | 43650 | 43700 | 43650 | 201 |
| 517 | 20250213 | 105900 | 3067922950 | 43650 | 43650 | 43700 | 43650 | 32 |
| 518 | 20250213 | 105800 | 3066526100 | 43650 | 43650 | 43700 | 43650 | 39 |
| 519 | 20250213 | 105700 | 3064823600 | 43650 | 43650 | 43700 | 43650 | 78 |
| 520 | 20250213 | 105600 | 3061418500 | 43650 | 43650 | 43650 | 43600 | 135 |
| 521 | 20250213 | 105500 | 3055527500 | 43600 | 43650 | 43650 | 43600 | 137 |
| 522 | 20250213 | 105400 | 3049549350 | 43650 | 43650 | 43700 | 43650 | 708 |
| 523 | 20250213 | 105300 | 3018630500 | 43650 | 43650 | 43650 | 43600 | 93 |
| 524 | 20250213 | 105200 | 3014572650 | 43600 | 43600 | 43650 | 43600 | 59 |
| 525 | 20250213 | 105100 | 3011998650 | 43600 | 43600 | 43650 | 43600 | 154 |
| 526 | 20250213 | 105000 | 3005280750 | 43600 | 43650 | 43650 | 43600 | 115 |
| 527 | 20250213 | 104900 | 3000266350 | 43600 | 43600 | 43650 | 43600 | 104 |
| 528 | 20250213 | 104800 | 2995731300 | 43600 | 43600 | 43650 | 43600 | 112 |
| 529 | 20250213 | 104700 | 2990847550 | 43600 | 43600 | 43650 | 43600 | 443 |
| 530 | 20250213 | 104600 | 2971513750 | 43600 | 43600 | 43650 | 43600 | 108 |
| 531 | 20250213 | 104500 | 2966804050 | 43650 | 43600 | 43650 | 43600 | 1526 |
| 532 | 20250213 | 104400 | 2900196000 | 43650 | 43600 | 43650 | 43600 | 93 |
| 533 | 20250213 | 104300 | 2896141150 | 43600 | 43600 | 43600 | 43600 | 2346 |
| 534 | 20250213 | 104200 | 2793855550 | 43600 | 43550 | 43600 | 43550 | 97 |
| 535 | 20250213 | 104100 | 2789630850 | 43550 | 43550 | 43600 | 43550 | 427 |
| 536 | 20250213 | 104000 | 2771031800 | 43500 | 43550 | 43550 | 43500 | 52 |
| 537 | 20250213 | 103900 | 2768769300 | 43550 | 43550 | 43550 | 43550 | 213 |
| 538 | 20250213 | 103800 | 2759493150 | 43550 | 43550 | 43550 | 43550 | 98 |
| 539 | 20250213 | 103700 | 2755225250 | 43550 | 43550 | 43550 | 43550 | 71 |
| 540 | 20250213 | 103600 | 2752133200 | 43550 | 43550 | 43550 | 43550 | 50 |
| 541 | 20250213 | 103500 | 2749955700 | 43550 | 43550 | 43550 | 43550 | 86 |
| 542 | 20250213 | 103400 | 2746210400 | 43550 | 43550 | 43600 | 43550 | 126 |
| 543 | 20250213 | 103300 | 2740722950 | 43550 | 43550 | 43550 | 43550 | 132 |
| 544 | 20250213 | 103200 | 2734974350 | 43550 | 43550 | 43550 | 43500 | 509 |
| 545 | 20250213 | 103100 | 2712808500 | 43500 | 43500 | 43550 | 43500 | 365 |
| 546 | 20250213 | 103000 | 2696929500 | 43500 | 43500 | 43550 | 43500 | 167 |
| 547 | 20250213 | 102900 | 2689664950 | 43500 | 43500 | 43550 | 43500 | 172 |
| 548 | 20250213 | 102800 | 2682182900 | 43500 | 43500 | 43550 | 43500 | 78 |
| 549 | 20250213 | 102700 | 2678789850 | 43500 | 43500 | 43550 | 43500 | 76 |
| 550 | 20250213 | 102600 | 2675483300 | 43500 | 43550 | 43550 | 43500 | 93 |
| 551 | 20250213 | 102500 | 2671437600 | 43550 | 43500 | 43550 | 43500 | 147 |
| 552 | 20250213 | 102400 | 2665042900 | 43500 | 43550 | 43550 | 43500 | 192 |
| 553 | 20250213 | 102300 | 2656690750 | 43550 | 43500 | 43550 | 43500 | 106 |
| 554 | 20250213 | 102200 | 2652076200 | 43500 | 43500 | 43500 | 43500 | 28 |
| 555 | 20250213 | 102100 | 2650858200 | 43500 | 43500 | 43550 | 43500 | 437 |
| 556 | 20250213 | 102000 | 2631848450 | 43500 | 43500 | 43500 | 43500 | 30 |
| 557 | 20250213 | 101900 | 2630543450 | 43500 | 43500 | 43550 | 43500 | 1040 |
| 558 | 20250213 | 101800 | 2585303400 | 43500 | 43550 | 43550 | 43500 | 65 |
| 559 | 20250213 | 101700 | 2582475750 | 43500 | 43550 | 43550 | 43500 | 53 |
| 560 | 20250213 | 101600 | 2580169600 | 43550 | 43600 | 43600 | 43550 | 948 |
| 561 | 20250213 | 101500 | 2538865400 | 43600 | 43600 | 43600 | 43600 | 45 |
| 562 | 20250213 | 101400 | 2536903400 | 43600 | 43600 | 43650 | 43600 | 324 |
| 563 | 20250213 | 101300 | 2522776950 | 43600 | 43600 | 43600 | 43600 | 24 |
| 564 | 20250213 | 101200 | 2521730550 | 43650 | 43600 | 43650 | 43600 | 318 |
| 565 | 20250213 | 101100 | 2507851000 | 43600 | 43550 | 43600 | 43550 | 937 |
| 566 | 20250213 | 101000 | 2466999300 | 43550 | 43550 | 43600 | 43550 | 34 |
| 567 | 20250213 | 100900 | 2465518500 | 43500 | 43550 | 43600 | 43500 | 339 |
| 568 | 20250213 | 100800 | 2450756650 | 43500 | 43550 | 43550 | 43500 | 695 |
| 569 | 20250213 | 100700 | 2420507400 | 43500 | 43550 | 43550 | 43500 | 113 |
| 570 | 20250213 | 100600 | 2415590850 | 43550 | 43550 | 43550 | 43500 | 37 |
| 571 | 20250213 | 100500 | 2413980550 | 43550 | 43500 | 43550 | 43500 | 30 |
| 572 | 20250213 | 100400 | 2412675150 | 43500 | 43500 | 43550 | 43500 | 65 |
| 573 | 20250213 | 100300 | 2409847600 | 43500 | 43500 | 43500 | 43500 | 18 |
| 574 | 20250213 | 100200 | 2409064600 | 43500 | 43500 | 43500 | 43500 | 71 |
| 575 | 20250213 | 100100 | 2405976100 | 43450 | 43500 | 43500 | 43450 | 767 |
| 576 | 20250213 | 100000 | 2372613750 | 43500 | 43550 | 43550 | 43500 | 1109 |
| 577 | 20250213 | 095900 | 2324318100 | 43550 | 43600 | 43600 | 43550 | 70 |
| 578 | 20250213 | 095800 | 2321267050 | 43550 | 43650 | 43650 | 43550 | 483 |
| 579 | 20250213 | 095700 | 2300203400 | 43600 | 43600 | 43650 | 43550 | 1335 |
| 580 | 20250213 | 095600 | 2241973150 | 43600 | 43550 | 43650 | 43550 | 111 |
| 581 | 20250213 | 095500 | 2237130650 | 43650 | 43550 | 43650 | 43550 | 76 |
| 582 | 20250213 | 095400 | 2233817850 | 43550 | 43600 | 43650 | 43550 | 245 |
| 583 | 20250213 | 095300 | 2223133700 | 43600 | 43450 | 43600 | 43450 | 2660 |
| 584 | 20250213 | 095200 | 2107376400 | 43450 | 43350 | 43450 | 43250 | 3892 |
| 585 | 20250213 | 095100 | 1938497200 | 43350 | 43300 | 43350 | 43250 | 689 |
| 586 | 20250213 | 095000 | 1908678800 | 43300 | 43300 | 43300 | 43300 | 19 |
| 587 | 20250213 | 094900 | 1907856100 | 43300 | 43300 | 43350 | 43300 | 269 |
| 588 | 20250213 | 094800 | 1896198350 | 43300 | 43300 | 43300 | 43300 | 430 |
| 589 | 20250213 | 094700 | 1877579350 | 43350 | 43350 | 43350 | 43300 | 46 |
| 590 | 20250213 | 094600 | 1875586400 | 43300 | 43300 | 43300 | 43250 | 1006 |
| 591 | 20250213 | 094500 | 1832028400 | 43250 | 43300 | 43300 | 43250 | 764 |
| 592 | 20250213 | 094400 | 1798962850 | 43300 | 43300 | 43300 | 43250 | 1350 |
| 593 | 20250213 | 094300 | 1740509300 | 43300 | 43300 | 43350 | 43300 | 392 |
| 594 | 20250213 | 094200 | 1723535450 | 43300 | 43250 | 43350 | 43250 | 535 |
| 595 | 20250213 | 094100 | 1700395750 | 43250 | 43350 | 43350 | 43250 | 399 |
| 596 | 20250213 | 094000 | 1683121050 | 43300 | 43350 | 43400 | 43300 | 477 |
| 597 | 20250213 | 093900 | 1662447400 | 43350 | 43400 | 43400 | 43350 | 172 |
| 598 | 20250213 | 093800 | 1654983800 | 43450 | 43400 | 43450 | 43400 | 239 |
| 599 | 20250213 | 093700 | 1644608000 | 43400 | 43350 | 43500 | 43300 | 2657 |
| 600 | 20250213 | 093600 | 1529286450 | 43350 | 43250 | 43350 | 43250 | 1501 |
| 601 | 20250213 | 093500 | 1464290950 | 43300 | 43300 | 43300 | 43250 | 662 |
| 602 | 20250213 | 093400 | 1435657200 | 43300 | 43250 | 43300 | 43250 | 637 |
| 603 | 20250213 | 093300 | 1408106200 | 43300 | 43350 | 43400 | 43250 | 4050 |
| 604 | 20250213 | 093200 | 1232718500 | 43400 | 43400 | 43400 | 43350 | 79 |
| 605 | 20250213 | 093100 | 1229293700 | 43400 | 43400 | 43400 | 43350 | 137 |
| 606 | 20250213 | 093000 | 1223354150 | 43400 | 43300 | 43400 | 43300 | 198 |
| 607 | 20250213 | 092900 | 1214773750 | 43300 | 43400 | 43400 | 43300 | 103 |
| 608 | 20250213 | 092800 | 1210312950 | 43450 | 43400 | 43450 | 43350 | 1217 |
| 609 | 20250213 | 092700 | 1157534100 | 43400 | 43400 | 43400 | 43350 | 396 |
| 610 | 20250213 | 092600 | 1140348700 | 43350 | 43350 | 43400 | 43300 | 892 |
| 611 | 20250213 | 092500 | 1101681350 | 43350 | 43300 | 43350 | 43300 | 830 |
| 612 | 20250213 | 092400 | 1065740650 | 43350 | 43300 | 43350 | 43300 | 170 |
| 613 | 20250213 | 092300 | 1058379000 | 43300 | 43300 | 43350 | 43300 | 170 |
| 614 | 20250213 | 092200 | 1051011550 | 43300 | 43400 | 43400 | 43300 | 455 |
| 615 | 20250213 | 092100 | 1031289100 | 43400 | 43400 | 43400 | 43350 | 1135 |
| 616 | 20250213 | 092000 | 982030950 | 43350 | 43300 | 43350 | 43300 | 754 |
| 617 | 20250213 | 091900 | 949345150 | 43350 | 43350 | 43350 | 43300 | 1480 |
| 618 | 20250213 | 091800 | 885212700 | 43300 | 43350 | 43350 | 43300 | 2692 |
| 619 | 20250213 | 091700 | 768566750 | 43450 | 43400 | 43450 | 43350 | 654 |
| 620 | 20250213 | 091600 | 740185000 | 43500 | 43450 | 43500 | 43350 | 4310 |
| 621 | 20250213 | 091500 | 553155950 | 43450 | 43450 | 43500 | 43450 | 457 |
| 622 | 20250213 | 091400 | 533299250 | 43450 | 43450 | 43500 | 43450 | 488 |
| 623 | 20250213 | 091300 | 512095400 | 43450 | 43500 | 43500 | 43450 | 995 |
| 624 | 20250213 | 091200 | 468855950 | 43500 | 43500 | 43550 | 43500 | 352 |
| 625 | 20250213 | 091100 | 453542850 | 43550 | 43500 | 43600 | 43500 | 797 |
| 626 | 20250213 | 091000 | 418835700 | 43500 | 43650 | 43650 | 43500 | 509 |
| 627 | 20250213 | 090900 | 396662250 | 43650 | 43650 | 43750 | 43650 | 607 |
| 628 | 20250213 | 090800 | 370132800 | 43650 | 43500 | 43650 | 43400 | 527 |
| 629 | 20250213 | 090700 | 347202600 | 43500 | 43450 | 43500 | 43400 | 557 |
| 630 | 20250213 | 090600 | 322980450 | 43500 | 43500 | 43500 | 43400 | 608 |
| 631 | 20250213 | 090500 | 296562950 | 43500 | 43450 | 43500 | 43400 | 1601 |
| 632 | 20250213 | 090400 | 227040000 | 43450 | 43500 | 43500 | 43450 | 51 |
| 633 | 20250213 | 090300 | 224822350 | 43600 | 43650 | 43650 | 43500 | 1474 |
| 634 | 20250213 | 090200 | 160634700 | 43550 | 43500 | 43700 | 43450 | 903 |
| 635 | 20250213 | 090100 | 121302300 | 43500 | 43700 | 43700 | 43500 | 1477 |
| 636 | 20250213 | 090000 | 56883900 | 43700 | 43750 | 43800 | 43650 | 1251 |