32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 184500 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 4589 |
| 3 | 20250212 | 184400 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20250212 | 184300 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20250212 | 184200 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20250212 | 184100 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20250212 | 184000 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20250212 | 183900 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20250212 | 183800 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20250212 | 183700 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20250212 | 183600 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20250212 | 183500 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20250212 | 183400 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20250212 | 183300 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20250212 | 183200 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20250212 | 183100 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20250212 | 183000 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20250212 | 182900 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20250212 | 182800 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20250212 | 182700 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20250212 | 182600 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20250212 | 182500 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20250212 | 182400 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20250212 | 182300 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20250212 | 182200 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20250212 | 182100 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20250212 | 182000 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20250212 | 181900 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20250212 | 181800 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20250212 | 181700 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20250212 | 181600 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20250212 | 181500 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 4589 |
| 33 | 20250212 | 181400 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20250212 | 181300 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20250212 | 181200 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20250212 | 181100 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20250212 | 181000 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20250212 | 180900 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20250212 | 180800 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20250212 | 180700 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20250212 | 180600 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20250212 | 180500 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20250212 | 180400 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20250212 | 180300 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20250212 | 180200 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20250212 | 180100 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20250212 | 180000 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20250212 | 175900 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20250212 | 175800 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20250212 | 175700 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20250212 | 175600 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20250212 | 175500 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20250212 | 175400 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20250212 | 175300 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20250212 | 175200 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20250212 | 175100 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20250212 | 175000 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20250212 | 174900 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20250212 | 174800 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20250212 | 174700 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20250212 | 174600 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20250212 | 174500 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 4589 |
| 63 | 20250212 | 174400 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20250212 | 174300 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20250212 | 174200 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20250212 | 174100 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20250212 | 174000 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20250212 | 173900 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20250212 | 173800 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20250212 | 173700 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20250212 | 173600 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20250212 | 173500 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20250212 | 173400 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20250212 | 173300 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20250212 | 173200 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20250212 | 173100 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20250212 | 173000 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20250212 | 172900 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20250212 | 172800 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20250212 | 172700 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20250212 | 172600 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20250212 | 172500 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20250212 | 172400 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20250212 | 172300 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20250212 | 172200 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20250212 | 172100 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20250212 | 172000 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20250212 | 171900 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20250212 | 171800 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20250212 | 171700 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20250212 | 171600 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20250212 | 171500 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 4589 |
| 93 | 20250212 | 171400 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20250212 | 171300 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20250212 | 171200 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20250212 | 171100 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20250212 | 171000 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20250212 | 170900 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20250212 | 170800 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20250212 | 170700 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20250212 | 170600 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20250212 | 170500 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20250212 | 170400 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20250212 | 170300 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20250212 | 170200 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20250212 | 170100 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20250212 | 170000 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20250212 | 165900 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20250212 | 165800 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20250212 | 165700 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20250212 | 165600 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20250212 | 165500 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20250212 | 165400 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20250212 | 165300 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20250212 | 165200 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20250212 | 165100 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20250212 | 165000 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20250212 | 164900 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20250212 | 164800 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20250212 | 164700 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20250212 | 164600 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20250212 | 164500 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 4589 |
| 123 | 20250212 | 164400 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20250212 | 164300 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20250212 | 164200 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20250212 | 164100 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20250212 | 164000 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20250212 | 163900 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20250212 | 163800 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20250212 | 163700 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20250212 | 163600 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20250212 | 163500 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20250212 | 163400 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20250212 | 163300 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20250212 | 163200 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20250212 | 163100 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20250212 | 163000 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20250212 | 162900 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20250212 | 162800 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20250212 | 162700 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20250212 | 162600 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20250212 | 162500 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20250212 | 162400 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20250212 | 162300 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20250212 | 162200 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20250212 | 162100 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20250212 | 162000 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20250212 | 161900 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20250212 | 161800 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20250212 | 161700 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20250212 | 161600 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20250212 | 161500 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 4589 |
| 153 | 20250212 | 161400 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20250212 | 161300 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20250212 | 161200 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20250212 | 161100 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20250212 | 161000 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20250212 | 160900 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20250212 | 160800 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20250212 | 160700 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20250212 | 160600 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20250212 | 160500 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20250212 | 160400 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20250212 | 160300 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20250212 | 160200 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20250212 | 160100 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20250212 | 160000 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20250212 | 155900 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20250212 | 155800 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20250212 | 155700 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20250212 | 155600 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20250212 | 155500 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20250212 | 155400 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20250212 | 155300 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20250212 | 155200 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20250212 | 155100 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20250212 | 155000 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20250212 | 154900 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20250212 | 154800 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20250212 | 154700 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20250212 | 154600 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20250212 | 154500 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 4589 |
| 183 | 20250212 | 154400 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20250212 | 154300 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20250212 | 154200 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20250212 | 154100 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20250212 | 154000 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20250212 | 153900 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20250212 | 153800 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20250212 | 153700 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20250212 | 153600 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20250212 | 153500 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20250212 | 153400 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20250212 | 153300 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20250212 | 153200 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20250212 | 153100 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20250212 | 153000 | 11454654400 | 48000 | 48000 | 48000 | 48000 | 4589 |
| 198 | 20250212 | 152900 | 11234382400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20250212 | 152800 | 11234382400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20250212 | 152700 | 11234382400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20250212 | 152600 | 11234382400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20250212 | 152500 | 11234382400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20250212 | 152400 | 11234382400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20250212 | 152300 | 11234382400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20250212 | 152200 | 11234382400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20250212 | 152100 | 11234382400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20250212 | 152000 | 11234382400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20250212 | 151900 | 11234382400 | 48000 | 48000 | 48050 | 48000 | 958 |
| 209 | 20250212 | 151800 | 11188378600 | 48050 | 48100 | 48100 | 48000 | 993 |
| 210 | 20250212 | 151700 | 11140672350 | 48050 | 48050 | 48100 | 48000 | 866 |
| 211 | 20250212 | 151600 | 11099051250 | 48050 | 48100 | 48100 | 48050 | 449 |
| 212 | 20250212 | 151500 | 11077476650 | 48100 | 48050 | 48100 | 48050 | 526 |
| 213 | 20250212 | 151400 | 11052194900 | 48100 | 48050 | 48100 | 48000 | 377 |
| 214 | 20250212 | 151300 | 11034089550 | 48050 | 48050 | 48050 | 48000 | 601 |
| 215 | 20250212 | 151200 | 11005230250 | 48000 | 48100 | 48100 | 48000 | 563 |
| 216 | 20250212 | 151100 | 10978168850 | 48100 | 48100 | 48150 | 48100 | 295 |
| 217 | 20250212 | 151000 | 10963976350 | 48100 | 48150 | 48150 | 48100 | 353 |
| 218 | 20250212 | 150900 | 10946994500 | 48100 | 48150 | 48150 | 48100 | 1196 |
| 219 | 20250212 | 150800 | 10889460000 | 48150 | 48050 | 48150 | 48050 | 811 |
| 220 | 20250212 | 150700 | 10850472200 | 48050 | 48000 | 48050 | 48000 | 1825 |
| 221 | 20250212 | 150600 | 10762840800 | 48000 | 48000 | 48050 | 47950 | 994 |
| 222 | 20250212 | 150500 | 10715131150 | 48000 | 48000 | 48000 | 47950 | 521 |
| 223 | 20250212 | 150400 | 10690134500 | 48000 | 47950 | 48000 | 47950 | 668 |
| 224 | 20250212 | 150300 | 10658089650 | 48000 | 48000 | 48000 | 47950 | 356 |
| 225 | 20250212 | 150200 | 10641014150 | 48000 | 48000 | 48000 | 48000 | 236 |
| 226 | 20250212 | 150100 | 10629686150 | 48000 | 48000 | 48000 | 47950 | 445 |
| 227 | 20250212 | 150000 | 10608334400 | 48000 | 47950 | 48000 | 47950 | 255 |
| 228 | 20250212 | 145900 | 10596095550 | 48000 | 47950 | 48000 | 47950 | 97 |
| 229 | 20250212 | 145800 | 10591439600 | 48000 | 48000 | 48000 | 47950 | 228 |
| 230 | 20250212 | 145700 | 10580495800 | 48000 | 47950 | 48000 | 47950 | 157 |
| 231 | 20250212 | 145600 | 10572963200 | 48000 | 48000 | 48000 | 48000 | 296 |
| 232 | 20250212 | 145500 | 10558755200 | 48000 | 47950 | 48000 | 47950 | 390 |
| 233 | 20250212 | 145400 | 10540043700 | 48000 | 48000 | 48000 | 47950 | 199 |
| 234 | 20250212 | 145300 | 10530499300 | 48000 | 48000 | 48000 | 47950 | 4802 |
| 235 | 20250212 | 145200 | 10300018050 | 48000 | 48000 | 48050 | 48000 | 368 |
| 236 | 20250212 | 145100 | 10282337800 | 48000 | 48100 | 48100 | 48000 | 456 |
| 237 | 20250212 | 145000 | 10260429650 | 48000 | 48050 | 48150 | 48000 | 1378 |
| 238 | 20250212 | 144900 | 10194196750 | 48050 | 48100 | 48100 | 48050 | 702 |
| 239 | 20250212 | 144800 | 10160433800 | 48100 | 48050 | 48100 | 48050 | 19 |
| 240 | 20250212 | 144700 | 10159520150 | 48100 | 48100 | 48100 | 48050 | 88 |
| 241 | 20250212 | 144600 | 10155291300 | 48100 | 48050 | 48100 | 48000 | 628 |
| 242 | 20250212 | 144500 | 10125118250 | 48050 | 48000 | 48050 | 48000 | 546 |
| 243 | 20250212 | 144400 | 10098888200 | 48000 | 48050 | 48050 | 48000 | 470 |
| 244 | 20250212 | 144300 | 10076315050 | 48050 | 48050 | 48050 | 48000 | 891 |
| 245 | 20250212 | 144200 | 10033505050 | 48050 | 48050 | 48050 | 48000 | 205 |
| 246 | 20250212 | 144100 | 10023655900 | 48050 | 48050 | 48050 | 48000 | 129 |
| 247 | 20250212 | 144000 | 10017459050 | 48050 | 48000 | 48050 | 48000 | 228 |
| 248 | 20250212 | 143900 | 10006505050 | 48000 | 48000 | 48050 | 48000 | 62 |
| 249 | 20250212 | 143800 | 10003527500 | 48050 | 48000 | 48050 | 48000 | 115 |
| 250 | 20250212 | 143700 | 9998002800 | 48000 | 48050 | 48050 | 48000 | 153 |
| 251 | 20250212 | 143600 | 9990656200 | 48000 | 48000 | 48050 | 48000 | 509 |
| 252 | 20250212 | 143500 | 9966223950 | 48000 | 48050 | 48050 | 48000 | 189 |
| 253 | 20250212 | 143400 | 9957151600 | 48000 | 48050 | 48050 | 48000 | 604 |
| 254 | 20250212 | 143300 | 9928130200 | 48050 | 48050 | 48050 | 48000 | 198 |
| 255 | 20250212 | 143200 | 9918624200 | 48050 | 48050 | 48050 | 48000 | 175 |
| 256 | 20250212 | 143100 | 9910220000 | 48050 | 48100 | 48100 | 48000 | 2460 |
| 257 | 20250212 | 143000 | 9792018400 | 48100 | 48150 | 48150 | 48050 | 106 |
| 258 | 20250212 | 142900 | 9786919800 | 48100 | 48100 | 48150 | 48100 | 86 |
| 259 | 20250212 | 142800 | 9782781000 | 48100 | 48100 | 48150 | 48100 | 308 |
| 260 | 20250212 | 142700 | 9767966100 | 48100 | 48100 | 48100 | 48050 | 166 |
| 261 | 20250212 | 142600 | 9759982700 | 48100 | 48100 | 48100 | 48050 | 71 |
| 262 | 20250212 | 142500 | 9756569750 | 48050 | 48100 | 48100 | 48050 | 205 |
| 263 | 20250212 | 142400 | 9746710550 | 48100 | 48150 | 48150 | 48100 | 550 |
| 264 | 20250212 | 142300 | 9720255200 | 48150 | 48150 | 48150 | 48100 | 64 |
| 265 | 20250212 | 142200 | 9717176250 | 48100 | 48100 | 48150 | 48100 | 619 |
| 266 | 20250212 | 142100 | 9687402100 | 48100 | 48150 | 48150 | 48100 | 160 |
| 267 | 20250212 | 142000 | 9679705950 | 48100 | 48050 | 48150 | 48050 | 407 |
| 268 | 20250212 | 141900 | 9660129500 | 48050 | 48150 | 48150 | 48050 | 323 |
| 269 | 20250212 | 141800 | 9644592950 | 48100 | 48150 | 48150 | 48100 | 707 |
| 270 | 20250212 | 141700 | 9610586150 | 48150 | 48100 | 48150 | 48100 | 376 |
| 271 | 20250212 | 141600 | 9592500400 | 48150 | 48150 | 48150 | 48100 | 896 |
| 272 | 20250212 | 141500 | 9549358150 | 48150 | 48150 | 48200 | 48150 | 489 |
| 273 | 20250212 | 141400 | 9525792150 | 48150 | 48150 | 48200 | 48150 | 381 |
| 274 | 20250212 | 141300 | 9507446450 | 48150 | 48250 | 48250 | 48150 | 461 |
| 275 | 20250212 | 141200 | 9485226600 | 48250 | 48250 | 48250 | 48200 | 8 |
| 276 | 20250212 | 141100 | 9484840650 | 48250 | 48300 | 48300 | 48200 | 32 |
| 277 | 20250212 | 141000 | 9483296850 | 48300 | 48250 | 48300 | 48250 | 347 |
| 278 | 20250212 | 140900 | 9466536900 | 48250 | 48250 | 48300 | 48200 | 74 |
| 279 | 20250212 | 140800 | 9462967600 | 48250 | 48300 | 48300 | 48250 | 19 |
| 280 | 20250212 | 140700 | 9462050400 | 48250 | 48200 | 48300 | 48150 | 217 |
| 281 | 20250212 | 140600 | 9451581650 | 48200 | 48150 | 48200 | 48150 | 246 |
| 282 | 20250212 | 140500 | 9439736300 | 48200 | 48250 | 48250 | 48100 | 1278 |
| 283 | 20250212 | 140400 | 9378220150 | 48250 | 48300 | 48300 | 48250 | 152 |
| 284 | 20250212 | 140300 | 9370886050 | 48250 | 48250 | 48250 | 48250 | 121 |
| 285 | 20250212 | 140200 | 9365047800 | 48250 | 48250 | 48250 | 48200 | 518 |
| 286 | 20250212 | 140100 | 9340056350 | 48300 | 48250 | 48300 | 48200 | 1235 |
| 287 | 20250212 | 140000 | 9280512550 | 48300 | 48250 | 48300 | 48250 | 175 |
| 288 | 20250212 | 135900 | 9272067600 | 48250 | 48250 | 48300 | 48250 | 14 |
| 289 | 20250212 | 135800 | 9271392000 | 48250 | 48300 | 48300 | 48250 | 21 |
| 290 | 20250212 | 135700 | 9270378500 | 48250 | 48250 | 48300 | 48250 | 587 |
| 291 | 20250212 | 135600 | 9242055650 | 48250 | 48250 | 48300 | 48250 | 28 |
| 292 | 20250212 | 135500 | 9240704550 | 48250 | 48300 | 48300 | 48250 | 643 |
| 293 | 20250212 | 135400 | 9209656350 | 48350 | 48400 | 48400 | 48300 | 190 |
| 294 | 20250212 | 135300 | 9200467350 | 48400 | 48450 | 48450 | 48350 | 432 |
| 295 | 20250212 | 135200 | 9179558300 | 48450 | 48450 | 48500 | 48450 | 272 |
| 296 | 20250212 | 135100 | 9166379750 | 48450 | 48500 | 48500 | 48450 | 267 |
| 297 | 20250212 | 135000 | 9153430450 | 48500 | 48400 | 48500 | 48350 | 1963 |
| 298 | 20250212 | 134900 | 9058305050 | 48400 | 48250 | 48400 | 48250 | 1066 |
| 299 | 20250212 | 134800 | 9006806550 | 48300 | 48250 | 48300 | 48250 | 144 |
| 300 | 20250212 | 134700 | 8999858450 | 48300 | 48250 | 48300 | 48250 | 277 |
| 301 | 20250212 | 134600 | 8986493100 | 48250 | 48200 | 48250 | 48200 | 176 |
| 302 | 20250212 | 134500 | 8978006400 | 48200 | 48200 | 48250 | 48150 | 330 |
| 303 | 20250212 | 134400 | 8962098500 | 48200 | 48200 | 48250 | 48150 | 284 |
| 304 | 20250212 | 134300 | 8948416600 | 48200 | 48200 | 48250 | 48200 | 315 |
| 305 | 20250212 | 134200 | 8933233500 | 48150 | 48150 | 48200 | 48100 | 571 |
| 306 | 20250212 | 134100 | 8905746450 | 48150 | 48100 | 48150 | 48100 | 134 |
| 307 | 20250212 | 134000 | 8899297750 | 48150 | 48100 | 48150 | 48100 | 145 |
| 308 | 20250212 | 133900 | 8892320950 | 48100 | 48100 | 48150 | 48100 | 244 |
| 309 | 20250212 | 133800 | 8880584450 | 48100 | 48050 | 48100 | 48050 | 697 |
| 310 | 20250212 | 133700 | 8847071300 | 48050 | 48150 | 48150 | 48050 | 257 |
| 311 | 20250212 | 133600 | 8834710300 | 48100 | 48100 | 48150 | 48100 | 252 |
| 312 | 20250212 | 133500 | 8822588600 | 48100 | 48150 | 48150 | 48100 | 4 |
| 313 | 20250212 | 133400 | 8822396050 | 48150 | 48200 | 48200 | 48150 | 156 |
| 314 | 20250212 | 133300 | 8814883900 | 48200 | 48200 | 48200 | 48150 | 291 |
| 315 | 20250212 | 133200 | 8800858250 | 48200 | 48200 | 48250 | 48200 | 318 |
| 316 | 20250212 | 133100 | 8785518450 | 48250 | 48250 | 48250 | 48250 | 62 |
| 317 | 20250212 | 133000 | 8782526950 | 48250 | 48300 | 48300 | 48200 | 637 |
| 318 | 20250212 | 132900 | 8751799600 | 48200 | 48250 | 48250 | 48200 | 2067 |
| 319 | 20250212 | 132800 | 8652074500 | 48250 | 48200 | 48250 | 48200 | 403 |
| 320 | 20250212 | 132700 | 8632634100 | 48250 | 48200 | 48250 | 48200 | 558 |
| 321 | 20250212 | 132600 | 8605720750 | 48200 | 48250 | 48250 | 48200 | 23 |
| 322 | 20250212 | 132500 | 8604611700 | 48200 | 48200 | 48200 | 48200 | 264 |
| 323 | 20250212 | 132400 | 8591886900 | 48200 | 48200 | 48250 | 48200 | 184 |
| 324 | 20250212 | 132300 | 8583017900 | 48200 | 48150 | 48200 | 48150 | 540 |
| 325 | 20250212 | 132200 | 8556991100 | 48100 | 48200 | 48200 | 48100 | 98 |
| 326 | 20250212 | 132100 | 8552274150 | 48200 | 48100 | 48200 | 48100 | 436 |
| 327 | 20250212 | 132000 | 8531282750 | 48150 | 48250 | 48250 | 48150 | 308 |
| 328 | 20250212 | 131900 | 8516450850 | 48250 | 48200 | 48250 | 48100 | 269 |
| 329 | 20250212 | 131800 | 8503508950 | 48200 | 48200 | 48200 | 48150 | 419 |
| 330 | 20250212 | 131700 | 8483315150 | 48200 | 48150 | 48200 | 48150 | 92 |
| 331 | 20250212 | 131600 | 8478883900 | 48150 | 48150 | 48150 | 48100 | 312 |
| 332 | 20250212 | 131500 | 8463866350 | 48150 | 48150 | 48150 | 48100 | 380 |
| 333 | 20250212 | 131400 | 8445581350 | 48150 | 48100 | 48150 | 48100 | 466 |
| 334 | 20250212 | 131300 | 8423161750 | 48050 | 48050 | 48100 | 48000 | 559 |
| 335 | 20250212 | 131200 | 8396314050 | 48050 | 48050 | 48050 | 48050 | 104 |
| 336 | 20250212 | 131100 | 8391316850 | 48050 | 48100 | 48150 | 48050 | 633 |
| 337 | 20250212 | 131000 | 8360877950 | 48100 | 48100 | 48150 | 48100 | 208 |
| 338 | 20250212 | 130900 | 8350871400 | 48100 | 48050 | 48150 | 48000 | 765 |
| 339 | 20250212 | 130800 | 8314102650 | 48000 | 48000 | 48050 | 47950 | 639 |
| 340 | 20250212 | 130700 | 8283431350 | 48000 | 48100 | 48100 | 47950 | 4387 |
| 341 | 20250212 | 130600 | 8072853100 | 48050 | 48100 | 48100 | 48050 | 608 |
| 342 | 20250212 | 130500 | 8043634000 | 48100 | 48200 | 48200 | 48000 | 7063 |
| 343 | 20250212 | 130400 | 7703993550 | 48200 | 48200 | 48250 | 48150 | 627 |
| 344 | 20250212 | 130300 | 7673794250 | 48250 | 48300 | 48300 | 48150 | 2891 |
| 345 | 20250212 | 130200 | 7534435200 | 48300 | 48250 | 48300 | 48250 | 247 |
| 346 | 20250212 | 130100 | 7522517350 | 48250 | 48250 | 48250 | 48200 | 632 |
| 347 | 20250212 | 130000 | 7492025850 | 48250 | 48300 | 48300 | 48250 | 41 |
| 348 | 20250212 | 125900 | 7490045900 | 48300 | 48300 | 48300 | 48300 | 4 |
| 349 | 20250212 | 125800 | 7489852700 | 48300 | 48250 | 48300 | 48250 | 22 |
| 350 | 20250212 | 125700 | 7488790200 | 48300 | 48250 | 48300 | 48250 | 261 |
| 351 | 20250212 | 125600 | 7476194050 | 48250 | 48300 | 48300 | 48250 | 146 |
| 352 | 20250212 | 125500 | 7469149300 | 48250 | 48250 | 48250 | 48250 | 36 |
| 353 | 20250212 | 125400 | 7467412300 | 48250 | 48300 | 48300 | 48200 | 283 |
| 354 | 20250212 | 125300 | 7453757950 | 48250 | 48300 | 48300 | 48250 | 151 |
| 355 | 20250212 | 125200 | 7446471100 | 48300 | 48300 | 48300 | 48250 | 97 |
| 356 | 20250212 | 125100 | 7441790150 | 48250 | 48250 | 48250 | 48200 | 192 |
| 357 | 20250212 | 125000 | 7432526400 | 48250 | 48200 | 48250 | 48200 | 347 |
| 358 | 20250212 | 124900 | 7415794150 | 48250 | 48200 | 48250 | 48150 | 3144 |
| 359 | 20250212 | 124800 | 7264344300 | 48150 | 48200 | 48250 | 48150 | 693 |
| 360 | 20250212 | 124700 | 7230944100 | 48250 | 48250 | 48250 | 48200 | 167 |
| 361 | 20250212 | 124600 | 7222886900 | 48250 | 48200 | 48250 | 48200 | 199 |
| 362 | 20250212 | 124500 | 7213294300 | 48200 | 48250 | 48250 | 48150 | 2437 |
| 363 | 20250212 | 124400 | 7095795650 | 48300 | 48250 | 48300 | 48250 | 166 |
| 364 | 20250212 | 124300 | 7087785700 | 48250 | 48300 | 48300 | 48250 | 1484 |
| 365 | 20250212 | 124200 | 7016172350 | 48300 | 48300 | 48350 | 48300 | 299 |
| 366 | 20250212 | 124100 | 7001730550 | 48350 | 48300 | 48350 | 48300 | 1116 |
| 367 | 20250212 | 124000 | 6947823750 | 48350 | 48400 | 48400 | 48300 | 1383 |
| 368 | 20250212 | 123900 | 6880958700 | 48400 | 48400 | 48400 | 48350 | 323 |
| 369 | 20250212 | 123800 | 6865336550 | 48350 | 48400 | 48400 | 48350 | 680 |
| 370 | 20250212 | 123700 | 6832426500 | 48400 | 48450 | 48450 | 48350 | 459 |
| 371 | 20250212 | 123600 | 6810214300 | 48400 | 48450 | 48450 | 48400 | 132 |
| 372 | 20250212 | 123500 | 6803825450 | 48450 | 48450 | 48450 | 48350 | 687 |
| 373 | 20250212 | 123400 | 6770571150 | 48450 | 48500 | 48500 | 48400 | 1202 |
| 374 | 20250212 | 123300 | 6712334400 | 48450 | 48500 | 48500 | 48450 | 239 |
| 375 | 20250212 | 123200 | 6700754500 | 48500 | 48450 | 48500 | 48450 | 30 |
| 376 | 20250212 | 123100 | 6699300250 | 48450 | 48500 | 48500 | 48450 | 217 |
| 377 | 20250212 | 123000 | 6688782350 | 48500 | 48500 | 48550 | 48500 | 24 |
| 378 | 20250212 | 122900 | 6687617750 | 48450 | 48450 | 48500 | 48450 | 448 |
| 379 | 20250212 | 122800 | 6665912050 | 48400 | 48350 | 48450 | 48350 | 293 |
| 380 | 20250212 | 122700 | 6651732600 | 48350 | 48400 | 48400 | 48300 | 322 |
| 381 | 20250212 | 122600 | 6636163850 | 48350 | 48250 | 48400 | 48250 | 309 |
| 382 | 20250212 | 122500 | 6621225800 | 48250 | 48600 | 48600 | 48250 | 6296 |
| 383 | 20250212 | 122400 | 6316424100 | 48600 | 48550 | 48600 | 48500 | 5093 |
| 384 | 20250212 | 122300 | 6069399100 | 48600 | 48650 | 48650 | 48500 | 4148 |
| 385 | 20250212 | 122200 | 5867918300 | 48650 | 48700 | 48700 | 48650 | 553 |
| 386 | 20250212 | 122100 | 5841009700 | 48650 | 48650 | 48650 | 48650 | 290 |
| 387 | 20250212 | 122000 | 5826901200 | 48650 | 48650 | 48650 | 48650 | 61 |
| 388 | 20250212 | 121900 | 5823933550 | 48650 | 48650 | 48700 | 48600 | 842 |
| 389 | 20250212 | 121800 | 5782966250 | 48700 | 48650 | 48700 | 48650 | 146 |
| 390 | 20250212 | 121700 | 5775863200 | 48700 | 48700 | 48700 | 48650 | 92 |
| 391 | 20250212 | 121600 | 5771384600 | 48700 | 48700 | 48700 | 48700 | 76 |
| 392 | 20250212 | 121500 | 5767683400 | 48700 | 48700 | 48700 | 48700 | 5 |
| 393 | 20250212 | 121400 | 5767439900 | 48650 | 48700 | 48700 | 48650 | 20 |
| 394 | 20250212 | 121300 | 5766466200 | 48700 | 48700 | 48750 | 48700 | 453 |
| 395 | 20250212 | 121200 | 5744402600 | 48700 | 48750 | 48750 | 48700 | 31 |
| 396 | 20250212 | 121100 | 5742892200 | 48700 | 48700 | 48700 | 48650 | 113 |
| 397 | 20250212 | 121000 | 5737389600 | 48700 | 48700 | 48700 | 48650 | 121 |
| 398 | 20250212 | 120900 | 5731497900 | 48700 | 48750 | 48750 | 48700 | 80 |
| 399 | 20250212 | 120800 | 5727601700 | 48750 | 48750 | 48750 | 48700 | 84 |
| 400 | 20250212 | 120700 | 5723510800 | 48750 | 48700 | 48750 | 48700 | 53 |
| 401 | 20250212 | 120600 | 5720929600 | 48750 | 48650 | 48750 | 48650 | 787 |
| 402 | 20250212 | 120500 | 5682599150 | 48700 | 48650 | 48700 | 48650 | 124 |
| 403 | 20250212 | 120400 | 5676560600 | 48700 | 48650 | 48700 | 48650 | 401 |
| 404 | 20250212 | 120300 | 5657051750 | 48650 | 48650 | 48700 | 48650 | 269 |
| 405 | 20250212 | 120200 | 5643964400 | 48650 | 48800 | 48800 | 48650 | 862 |
| 406 | 20250212 | 120100 | 5601983650 | 48800 | 48800 | 48800 | 48700 | 947 |
| 407 | 20250212 | 120000 | 5555834900 | 48800 | 48800 | 48800 | 48800 | 52 |
| 408 | 20250212 | 115900 | 5553297300 | 48800 | 48800 | 48800 | 48800 | 245 |
| 409 | 20250212 | 115800 | 5541341300 | 48800 | 48750 | 48800 | 48750 | 38 |
| 410 | 20250212 | 115700 | 5539488200 | 48800 | 48800 | 48800 | 48800 | 15 |
| 411 | 20250212 | 115600 | 5538756200 | 48750 | 48800 | 48800 | 48750 | 157 |
| 412 | 20250212 | 115500 | 5531101100 | 48800 | 48800 | 48800 | 48800 | 15 |
| 413 | 20250212 | 115400 | 5530369100 | 48800 | 48800 | 48800 | 48750 | 59 |
| 414 | 20250212 | 115300 | 5527492500 | 48800 | 48800 | 48800 | 48800 | 54 |
| 415 | 20250212 | 115200 | 5524857300 | 48800 | 48800 | 48800 | 48800 | 88 |
| 416 | 20250212 | 115100 | 5520562900 | 48850 | 48900 | 48900 | 48800 | 311 |
| 417 | 20250212 | 115000 | 5505383600 | 48900 | 48850 | 48900 | 48850 | 53 |
| 418 | 20250212 | 114900 | 5502793350 | 48900 | 48900 | 48900 | 48850 | 64 |
| 419 | 20250212 | 114800 | 5499664700 | 48900 | 48900 | 48900 | 48850 | 44 |
| 420 | 20250212 | 114700 | 5497514100 | 48900 | 48900 | 48900 | 48900 | 4 |
| 421 | 20250212 | 114600 | 5497318500 | 48900 | 48900 | 48900 | 48850 | 25 |
| 422 | 20250212 | 114500 | 5496097000 | 48900 | 48900 | 48900 | 48900 | 3 |
| 423 | 20250212 | 114400 | 5495950300 | 48900 | 48900 | 48900 | 48900 | 40 |
| 424 | 20250212 | 114300 | 5493994300 | 48900 | 48950 | 48950 | 48900 | 225 |
| 425 | 20250212 | 114200 | 5482991450 | 48950 | 48900 | 48950 | 48900 | 229 |
| 426 | 20250212 | 114100 | 5471793300 | 48900 | 48900 | 48900 | 48900 | 27 |
| 427 | 20250212 | 114000 | 5470473000 | 48900 | 48850 | 48900 | 48850 | 71 |
| 428 | 20250212 | 113900 | 5467004100 | 48850 | 48900 | 48900 | 48800 | 62 |
| 429 | 20250212 | 113800 | 5463977250 | 48900 | 48900 | 48900 | 48800 | 147 |
| 430 | 20250212 | 113700 | 5456803150 | 48900 | 48900 | 48900 | 48850 | 460 |
| 431 | 20250212 | 113600 | 5434328900 | 48900 | 48900 | 48900 | 48900 | 19 |
| 432 | 20250212 | 113500 | 5433399800 | 48900 | 48900 | 48950 | 48850 | 330 |
| 433 | 20250212 | 113400 | 5417268900 | 48900 | 48900 | 48900 | 48850 | 454 |
| 434 | 20250212 | 113300 | 5395070350 | 48850 | 48950 | 48950 | 48850 | 786 |
| 435 | 20250212 | 113200 | 5356646350 | 48900 | 48950 | 48950 | 48900 | 233 |
| 436 | 20250212 | 113100 | 5345251800 | 48900 | 48900 | 48950 | 48900 | 17 |
| 437 | 20250212 | 113000 | 5344420050 | 48900 | 48950 | 48950 | 48900 | 158 |
| 438 | 20250212 | 112900 | 5336686050 | 48950 | 48950 | 48950 | 48900 | 137 |
| 439 | 20250212 | 112800 | 5329984400 | 48950 | 49000 | 49000 | 48950 | 184 |
| 440 | 20250212 | 112700 | 5320977400 | 49000 | 49000 | 49000 | 49000 | 151 |
| 441 | 20250212 | 112600 | 5313578400 | 49050 | 49050 | 49050 | 49050 | 118 |
| 442 | 20250212 | 112500 | 5307790500 | 49050 | 48950 | 49100 | 48900 | 890 |
| 443 | 20250212 | 112400 | 5264202500 | 48900 | 48900 | 48900 | 48900 | 250 |
| 444 | 20250212 | 112300 | 5251977500 | 48900 | 48850 | 48900 | 48850 | 79 |
| 445 | 20250212 | 112200 | 5248117050 | 48850 | 48900 | 48900 | 48850 | 106 |
| 446 | 20250212 | 112100 | 5242936650 | 48900 | 48950 | 48950 | 48900 | 676 |
| 447 | 20250212 | 112000 | 5209870400 | 48900 | 48850 | 48900 | 48850 | 925 |
| 448 | 20250212 | 111900 | 5164671450 | 48850 | 48800 | 48850 | 48800 | 65 |
| 449 | 20250212 | 111800 | 5161496700 | 48850 | 48800 | 48850 | 48750 | 286 |
| 450 | 20250212 | 111700 | 5147545550 | 48800 | 48800 | 48800 | 48800 | 5 |
| 451 | 20250212 | 111600 | 5147301550 | 48800 | 48850 | 48850 | 48800 | 267 |
| 452 | 20250212 | 111500 | 5134271600 | 48850 | 48850 | 48850 | 48850 | 69 |
| 453 | 20250212 | 111400 | 5130900950 | 48850 | 48850 | 48850 | 48800 | 200 |
| 454 | 20250212 | 111300 | 5121135300 | 48850 | 48850 | 48850 | 48800 | 43 |
| 455 | 20250212 | 111200 | 5119036500 | 48800 | 48850 | 48850 | 48800 | 50 |
| 456 | 20250212 | 111100 | 5116596300 | 48850 | 48750 | 48850 | 48750 | 278 |
| 457 | 20250212 | 111000 | 5103032100 | 48750 | 48800 | 48800 | 48750 | 309 |
| 458 | 20250212 | 110900 | 5087958150 | 48750 | 48750 | 48800 | 48750 | 166 |
| 459 | 20250212 | 110800 | 5079860500 | 48700 | 48800 | 48800 | 48700 | 281 |
| 460 | 20250212 | 110700 | 5066162900 | 48800 | 48800 | 48800 | 48800 | 53 |
| 461 | 20250212 | 110600 | 5063576500 | 48800 | 48850 | 48850 | 48750 | 924 |
| 462 | 20250212 | 110500 | 5018463850 | 48850 | 48800 | 48850 | 48800 | 511 |
| 463 | 20250212 | 110400 | 4993524850 | 48800 | 48800 | 48800 | 48800 | 30 |
| 464 | 20250212 | 110300 | 4992060850 | 48800 | 48800 | 48800 | 48800 | 20 |
| 465 | 20250212 | 110200 | 4991084850 | 48800 | 48800 | 48800 | 48800 | 9 |
| 466 | 20250212 | 110100 | 4990645650 | 48800 | 48750 | 48850 | 48750 | 703 |
| 467 | 20250212 | 110000 | 4956339700 | 48750 | 48700 | 48750 | 48700 | 104 |
| 468 | 20250212 | 105900 | 4951271100 | 48750 | 48800 | 48800 | 48700 | 909 |
| 469 | 20250212 | 105800 | 4906958500 | 48750 | 48750 | 48800 | 48750 | 131 |
| 470 | 20250212 | 105700 | 4900572050 | 48750 | 48800 | 48800 | 48750 | 46 |
| 471 | 20250212 | 105600 | 4898329200 | 48750 | 48800 | 48800 | 48750 | 65 |
| 472 | 20250212 | 105500 | 4895158850 | 48750 | 48800 | 48800 | 48750 | 287 |
| 473 | 20250212 | 105400 | 4881164450 | 48750 | 48800 | 48800 | 48750 | 150 |
| 474 | 20250212 | 105300 | 4873851850 | 48800 | 48750 | 48800 | 48750 | 33 |
| 475 | 20250212 | 105200 | 4872242950 | 48800 | 48850 | 48850 | 48750 | 249 |
| 476 | 20250212 | 105100 | 4860104000 | 48750 | 48850 | 48850 | 48750 | 248 |
| 477 | 20250212 | 105000 | 4848007750 | 48850 | 48800 | 48850 | 48800 | 139 |
| 478 | 20250212 | 104900 | 4841220350 | 48800 | 48850 | 48850 | 48750 | 50 |
| 479 | 20250212 | 104800 | 4838779900 | 48800 | 48800 | 48800 | 48750 | 717 |
| 480 | 20250212 | 104700 | 4803810450 | 48750 | 48750 | 48800 | 48750 | 32 |
| 481 | 20250212 | 104600 | 4802250350 | 48800 | 48800 | 48800 | 48750 | 23 |
| 482 | 20250212 | 104500 | 4801128650 | 48750 | 48750 | 48800 | 48750 | 36 |
| 483 | 20250212 | 104400 | 4799373550 | 48750 | 48850 | 48850 | 48750 | 128 |
| 484 | 20250212 | 104300 | 4793133250 | 48750 | 48800 | 48850 | 48750 | 134 |
| 485 | 20250212 | 104200 | 4786595550 | 48850 | 48850 | 48850 | 48800 | 134 |
| 486 | 20250212 | 104100 | 4780056050 | 48750 | 48850 | 48850 | 48700 | 88 |
| 487 | 20250212 | 104000 | 4775766250 | 48850 | 48800 | 48850 | 48700 | 226 |
| 488 | 20250212 | 103900 | 4764738450 | 48800 | 48700 | 48800 | 48650 | 741 |
| 489 | 20250212 | 103800 | 4728652250 | 48700 | 48600 | 48700 | 48550 | 708 |
| 490 | 20250212 | 103700 | 4694235700 | 48600 | 48550 | 48600 | 48550 | 640 |
| 491 | 20250212 | 103600 | 4663146900 | 48600 | 48600 | 48600 | 48550 | 147 |
| 492 | 20250212 | 103500 | 4656007350 | 48600 | 48550 | 48600 | 48550 | 102 |
| 493 | 20250212 | 103400 | 4651054100 | 48550 | 48550 | 48550 | 48500 | 720 |
| 494 | 20250212 | 103300 | 4616104350 | 48550 | 48600 | 48600 | 48500 | 1551 |
| 495 | 20250212 | 103200 | 4540791350 | 48650 | 48650 | 48700 | 48600 | 970 |
| 496 | 20250212 | 103100 | 4493638400 | 48650 | 48650 | 48650 | 48600 | 110 |
| 497 | 20250212 | 103000 | 4488287950 | 48650 | 48650 | 48650 | 48600 | 237 |
| 498 | 20250212 | 102900 | 4476765000 | 48650 | 48650 | 48650 | 48600 | 219 |
| 499 | 20250212 | 102800 | 4466111250 | 48600 | 48650 | 48700 | 48600 | 215 |
| 500 | 20250212 | 102700 | 4455648650 | 48650 | 48650 | 48650 | 48600 | 648 |
| 501 | 20250212 | 102600 | 4424134300 | 48650 | 48650 | 48650 | 48600 | 196 |
| 502 | 20250212 | 102500 | 4414604750 | 48650 | 48700 | 48700 | 48600 | 350 |
| 503 | 20250212 | 102400 | 4397576700 | 48700 | 48700 | 48700 | 48650 | 138 |
| 504 | 20250212 | 102300 | 4390862000 | 48700 | 48650 | 48800 | 48650 | 101 |
| 505 | 20250212 | 102200 | 4385942750 | 48650 | 48650 | 48750 | 48650 | 116 |
| 506 | 20250212 | 102100 | 4380296200 | 48650 | 48750 | 48800 | 48600 | 1441 |
| 507 | 20250212 | 102000 | 4310150050 | 48750 | 48800 | 48800 | 48750 | 640 |
| 508 | 20250212 | 101900 | 4278938300 | 48800 | 48750 | 48800 | 48750 | 132 |
| 509 | 20250212 | 101800 | 4272500350 | 48750 | 48800 | 48800 | 48700 | 493 |
| 510 | 20250212 | 101700 | 4248459550 | 48800 | 48850 | 48900 | 48800 | 128 |
| 511 | 20250212 | 101600 | 4242207250 | 48850 | 48900 | 48900 | 48850 | 402 |
| 512 | 20250212 | 101500 | 4222550700 | 48900 | 48850 | 48900 | 48850 | 246 |
| 513 | 20250212 | 101400 | 4210533000 | 48850 | 48900 | 49000 | 48850 | 378 |
| 514 | 20250212 | 101300 | 4192046000 | 48900 | 48750 | 48900 | 48750 | 1110 |
| 515 | 20250212 | 101200 | 4137885050 | 48750 | 48750 | 48750 | 48700 | 329 |
| 516 | 20250212 | 101100 | 4121854350 | 48750 | 48800 | 48800 | 48700 | 148 |
| 517 | 20250212 | 101000 | 4114645700 | 48750 | 48700 | 48800 | 48700 | 60 |
| 518 | 20250212 | 100900 | 4111720900 | 48750 | 48750 | 48800 | 48700 | 117 |
| 519 | 20250212 | 100800 | 4106018950 | 48750 | 48750 | 48750 | 48650 | 549 |
| 520 | 20250212 | 100700 | 4079255950 | 48650 | 48750 | 48750 | 48650 | 1134 |
| 521 | 20250212 | 100600 | 4024048550 | 48750 | 48850 | 48850 | 48750 | 402 |
| 522 | 20250212 | 100500 | 4004443200 | 48850 | 48850 | 48850 | 48750 | 269 |
| 523 | 20250212 | 100400 | 3991316300 | 48800 | 48800 | 48850 | 48750 | 355 |
| 524 | 20250212 | 100300 | 3973993900 | 48800 | 48750 | 48800 | 48750 | 205 |
| 525 | 20250212 | 100200 | 3963993400 | 48750 | 48750 | 48800 | 48750 | 420 |
| 526 | 20250212 | 100100 | 3943510900 | 48750 | 48800 | 48800 | 48750 | 110 |
| 527 | 20250212 | 100000 | 3938144800 | 48800 | 48800 | 48850 | 48650 | 389 |
| 528 | 20250212 | 095900 | 3919191250 | 48750 | 48650 | 48750 | 48650 | 466 |
| 529 | 20250212 | 095800 | 3896493650 | 48650 | 48550 | 48700 | 48550 | 323 |
| 530 | 20250212 | 095700 | 3880806150 | 48500 | 48750 | 48750 | 48500 | 2036 |
| 531 | 20250212 | 095600 | 3781894800 | 48700 | 48750 | 48750 | 48700 | 426 |
| 532 | 20250212 | 095500 | 3761130900 | 48700 | 48650 | 48700 | 48650 | 97 |
| 533 | 20250212 | 095400 | 3756410150 | 48650 | 48700 | 48750 | 48650 | 1143 |
| 534 | 20250212 | 095300 | 3700768200 | 48700 | 48750 | 48750 | 48700 | 532 |
| 535 | 20250212 | 095200 | 3674846500 | 48750 | 48850 | 48850 | 48750 | 676 |
| 536 | 20250212 | 095100 | 3641867500 | 48850 | 48850 | 48850 | 48800 | 261 |
| 537 | 20250212 | 095000 | 3629117750 | 48850 | 48900 | 48900 | 48850 | 175 |
| 538 | 20250212 | 094900 | 3620563250 | 48900 | 49100 | 49100 | 48900 | 2097 |
| 539 | 20250212 | 094800 | 3517900250 | 49100 | 49050 | 49100 | 49050 | 240 |
| 540 | 20250212 | 094700 | 3506128000 | 49050 | 48950 | 49050 | 48900 | 793 |
| 541 | 20250212 | 094600 | 3467274100 | 48900 | 48950 | 48950 | 48900 | 1523 |
| 542 | 20250212 | 094500 | 3392729600 | 49000 | 48950 | 49050 | 48950 | 973 |
| 543 | 20250212 | 094400 | 3345053750 | 48950 | 49000 | 49000 | 48950 | 1212 |
| 544 | 20250212 | 094300 | 3285698800 | 48950 | 48950 | 49000 | 48950 | 879 |
| 545 | 20250212 | 094200 | 3242670900 | 48950 | 49000 | 49050 | 48900 | 617 |
| 546 | 20250212 | 094100 | 3212462250 | 49000 | 49000 | 49050 | 49000 | 325 |
| 547 | 20250212 | 094000 | 3196531950 | 49050 | 49100 | 49100 | 49050 | 160 |
| 548 | 20250212 | 093900 | 3188682050 | 49100 | 49100 | 49100 | 49050 | 189 |
| 549 | 20250212 | 093800 | 3179406700 | 49100 | 49100 | 49150 | 49050 | 263 |
| 550 | 20250212 | 093700 | 3166498450 | 49100 | 49100 | 49150 | 49050 | 404 |
| 551 | 20250212 | 093600 | 3146664200 | 49100 | 49100 | 49100 | 49050 | 513 |
| 552 | 20250212 | 093500 | 3121476100 | 49100 | 49150 | 49150 | 49000 | 1436 |
| 553 | 20250212 | 093400 | 3050984950 | 49150 | 49300 | 49300 | 49100 | 1097 |
| 554 | 20250212 | 093300 | 2997018250 | 49300 | 49250 | 49300 | 49250 | 106 |
| 555 | 20250212 | 093200 | 2991794050 | 49300 | 49400 | 49400 | 49300 | 317 |
| 556 | 20250212 | 093100 | 2976156500 | 49350 | 49200 | 49350 | 49200 | 718 |
| 557 | 20250212 | 093000 | 2940766900 | 49150 | 49050 | 49200 | 49050 | 320 |
| 558 | 20250212 | 092900 | 2925046600 | 49100 | 49100 | 49100 | 49050 | 657 |
| 559 | 20250212 | 092800 | 2892808950 | 49100 | 49250 | 49250 | 49100 | 738 |
| 560 | 20250212 | 092700 | 2856561550 | 49200 | 49350 | 49350 | 49200 | 594 |
| 561 | 20250212 | 092600 | 2827307650 | 49300 | 49450 | 49500 | 49300 | 843 |
| 562 | 20250212 | 092500 | 2785674300 | 49500 | 49500 | 49550 | 49450 | 1650 |
| 563 | 20250212 | 092400 | 2704004900 | 49500 | 49300 | 49500 | 49300 | 892 |
| 564 | 20250212 | 092300 | 2659916600 | 49250 | 49350 | 49350 | 49250 | 1025 |
| 565 | 20250212 | 092200 | 2609386700 | 49350 | 49350 | 49400 | 49300 | 1415 |
| 566 | 20250212 | 092100 | 2539587750 | 49350 | 49300 | 49450 | 49300 | 1681 |
| 567 | 20250212 | 092000 | 2456581200 | 49350 | 49400 | 49450 | 49250 | 1262 |
| 568 | 20250212 | 091900 | 2394280700 | 49450 | 49400 | 49450 | 49250 | 4587 |
| 569 | 20250212 | 091800 | 2167787250 | 49450 | 49250 | 49450 | 49250 | 4024 |
| 570 | 20250212 | 091700 | 1969054800 | 49350 | 49150 | 49400 | 49150 | 4482 |
| 571 | 20250212 | 091600 | 1748068300 | 49100 | 48900 | 49200 | 48850 | 2455 |
| 572 | 20250212 | 091500 | 1627614050 | 48900 | 48700 | 48950 | 48650 | 3040 |
| 573 | 20250212 | 091400 | 1479084950 | 48700 | 48700 | 48700 | 48550 | 67 |
| 574 | 20250212 | 091300 | 1475825350 | 48750 | 48500 | 48750 | 48450 | 1206 |
| 575 | 20250212 | 091200 | 1417139700 | 48450 | 48500 | 48550 | 48450 | 932 |
| 576 | 20250212 | 091100 | 1371956400 | 48500 | 48700 | 48700 | 48500 | 1370 |
| 577 | 20250212 | 091000 | 1305388000 | 48700 | 48650 | 48750 | 48650 | 422 |
| 578 | 20250212 | 090900 | 1284848900 | 48750 | 48550 | 48800 | 48550 | 1074 |
| 579 | 20250212 | 090800 | 1232615500 | 48550 | 48500 | 48600 | 48500 | 491 |
| 580 | 20250212 | 090700 | 1208779700 | 48600 | 48550 | 48600 | 48400 | 1657 |
| 581 | 20250212 | 090600 | 1128472250 | 48600 | 48550 | 48600 | 48500 | 1341 |
| 582 | 20250212 | 090500 | 1063355700 | 48600 | 48600 | 48650 | 48500 | 3010 |
| 583 | 20250212 | 090400 | 917213800 | 48650 | 48700 | 48950 | 48600 | 696 |
| 584 | 20250212 | 090300 | 883337850 | 48550 | 48500 | 48750 | 48500 | 4126 |
| 585 | 20250212 | 090200 | 682862000 | 48550 | 48900 | 48950 | 48500 | 4978 |
| 586 | 20250212 | 090100 | 440234200 | 48950 | 48950 | 49150 | 48950 | 2350 |
| 587 | 20250212 | 090000 | 325028800 | 48950 | 48900 | 49050 | 48850 | 6410 |