32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 190200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 10117 |
| 3 | 20250212 | 190100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20250212 | 190000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20250212 | 185900 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20250212 | 185800 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20250212 | 185700 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20250212 | 185600 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20250212 | 185500 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20250212 | 185400 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20250212 | 185300 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20250212 | 185200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20250212 | 185100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20250212 | 185000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20250212 | 184900 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20250212 | 184800 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20250212 | 184700 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20250212 | 184600 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20250212 | 184500 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20250212 | 184400 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20250212 | 184300 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20250212 | 184200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20250212 | 184100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20250212 | 184000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20250212 | 183900 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20250212 | 183800 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20250212 | 183700 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20250212 | 183600 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20250212 | 183500 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20250212 | 183400 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20250212 | 183300 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20250212 | 183200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 10117 |
| 33 | 20250212 | 183100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20250212 | 183000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20250212 | 182900 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20250212 | 182800 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20250212 | 182700 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20250212 | 182600 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20250212 | 182500 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20250212 | 182400 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20250212 | 182300 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20250212 | 182200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20250212 | 182100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20250212 | 182000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20250212 | 181900 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20250212 | 181800 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20250212 | 181700 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20250212 | 181600 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20250212 | 181500 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20250212 | 181400 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20250212 | 181300 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20250212 | 181200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20250212 | 181100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20250212 | 181000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20250212 | 180900 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20250212 | 180800 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20250212 | 180700 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20250212 | 180600 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20250212 | 180500 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20250212 | 180400 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20250212 | 180300 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20250212 | 180200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 10117 |
| 63 | 20250212 | 180100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20250212 | 180000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20250212 | 175900 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20250212 | 175800 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20250212 | 175700 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20250212 | 175600 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20250212 | 175500 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20250212 | 175400 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20250212 | 175300 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20250212 | 175200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20250212 | 175100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20250212 | 175000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20250212 | 174900 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20250212 | 174800 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20250212 | 174700 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20250212 | 174600 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20250212 | 174500 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20250212 | 174400 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20250212 | 174300 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20250212 | 174200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20250212 | 174100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20250212 | 174000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20250212 | 173900 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20250212 | 173800 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20250212 | 173700 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20250212 | 173600 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20250212 | 173500 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20250212 | 173400 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20250212 | 173300 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20250212 | 173200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 10117 |
| 93 | 20250212 | 173100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20250212 | 173000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20250212 | 172900 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20250212 | 172800 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20250212 | 172700 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20250212 | 172600 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20250212 | 172500 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20250212 | 172400 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20250212 | 172300 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20250212 | 172200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20250212 | 172100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20250212 | 172000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20250212 | 171900 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20250212 | 171800 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20250212 | 171700 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20250212 | 171600 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20250212 | 171500 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20250212 | 171400 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20250212 | 171300 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20250212 | 171200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20250212 | 171100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20250212 | 171000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20250212 | 170900 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20250212 | 170800 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20250212 | 170700 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20250212 | 170600 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20250212 | 170500 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20250212 | 170400 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20250212 | 170300 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20250212 | 170200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 10117 |
| 123 | 20250212 | 170100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20250212 | 170000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20250212 | 165900 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20250212 | 165800 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20250212 | 165700 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20250212 | 165600 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20250212 | 165500 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20250212 | 165400 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20250212 | 165300 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20250212 | 165200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20250212 | 165100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20250212 | 165000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20250212 | 164900 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20250212 | 164800 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20250212 | 164700 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20250212 | 164600 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20250212 | 164500 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20250212 | 164400 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20250212 | 164300 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20250212 | 164200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20250212 | 164100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20250212 | 164000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20250212 | 163900 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20250212 | 163800 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20250212 | 163700 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20250212 | 163600 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20250212 | 163500 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20250212 | 163400 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20250212 | 163300 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20250212 | 163200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 10117 |
| 153 | 20250212 | 163100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20250212 | 163000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20250212 | 162900 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20250212 | 162800 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20250212 | 162700 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20250212 | 162600 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20250212 | 162500 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20250212 | 162400 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20250212 | 162300 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20250212 | 162200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20250212 | 162100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20250212 | 162000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20250212 | 161900 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20250212 | 161800 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20250212 | 161700 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20250212 | 161600 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20250212 | 161500 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20250212 | 161400 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20250212 | 161300 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20250212 | 161200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20250212 | 161100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20250212 | 161000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20250212 | 160900 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20250212 | 160800 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20250212 | 160700 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20250212 | 160600 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20250212 | 160500 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20250212 | 160400 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20250212 | 160300 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20250212 | 160200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 10117 |
| 183 | 20250212 | 160100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20250212 | 160000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20250212 | 155900 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20250212 | 155800 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20250212 | 155700 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20250212 | 155600 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20250212 | 155500 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20250212 | 155400 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20250212 | 155300 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20250212 | 155200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20250212 | 155100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20250212 | 155000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20250212 | 154900 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20250212 | 154800 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20250212 | 154700 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20250212 | 154600 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20250212 | 154500 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20250212 | 154400 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20250212 | 154300 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20250212 | 154200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20250212 | 154100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20250212 | 154000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20250212 | 153900 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20250212 | 153800 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20250212 | 153700 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20250212 | 153600 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20250212 | 153500 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 210 | 20250212 | 153400 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 211 | 20250212 | 153300 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 212 | 20250212 | 153200 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 10117 |
| 213 | 20250212 | 153100 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 0 |
| 214 | 20250212 | 153000 | 9660637350 | 46900 | 46900 | 46900 | 46900 | 10117 |
| 215 | 20250212 | 152900 | 9186150050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 216 | 20250212 | 152800 | 9186150050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 217 | 20250212 | 152700 | 9186150050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 218 | 20250212 | 152600 | 9186150050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 219 | 20250212 | 152500 | 9186150050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 220 | 20250212 | 152400 | 9186150050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 221 | 20250212 | 152300 | 9186150050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 222 | 20250212 | 152200 | 9186150050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 223 | 20250212 | 152100 | 9186150050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 224 | 20250212 | 152000 | 9186150050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 225 | 20250212 | 151900 | 9186150050 | 46950 | 46900 | 47000 | 46850 | 1177 |
| 226 | 20250212 | 151800 | 9130927300 | 47000 | 47000 | 47000 | 46950 | 124 |
| 227 | 20250212 | 151700 | 9125103800 | 47000 | 47000 | 47000 | 46950 | 242 |
| 228 | 20250212 | 151600 | 9113737800 | 47000 | 47000 | 47000 | 46950 | 240 |
| 229 | 20250212 | 151500 | 9102466900 | 47000 | 46950 | 47000 | 46900 | 1150 |
| 230 | 20250212 | 151400 | 9048470850 | 47000 | 46900 | 47000 | 46900 | 592 |
| 231 | 20250212 | 151300 | 9020680550 | 46950 | 46950 | 46950 | 46900 | 317 |
| 232 | 20250212 | 151200 | 9005805000 | 46950 | 46900 | 46950 | 46900 | 523 |
| 233 | 20250212 | 151100 | 8981266300 | 47000 | 47000 | 47000 | 46900 | 205 |
| 234 | 20250212 | 151000 | 8971644550 | 47000 | 47000 | 47050 | 46950 | 507 |
| 235 | 20250212 | 150900 | 8947814150 | 47050 | 47050 | 47050 | 46950 | 253 |
| 236 | 20250212 | 150800 | 8935922650 | 47050 | 46950 | 47050 | 46900 | 377 |
| 237 | 20250212 | 150700 | 8918205850 | 46950 | 46900 | 47050 | 46900 | 578 |
| 238 | 20250212 | 150600 | 8891059400 | 46900 | 47000 | 47000 | 46900 | 314 |
| 239 | 20250212 | 150500 | 8876317700 | 47000 | 46900 | 47000 | 46900 | 396 |
| 240 | 20250212 | 150400 | 8857729650 | 46950 | 46950 | 47050 | 46900 | 408 |
| 241 | 20250212 | 150300 | 8838573300 | 46950 | 46950 | 47050 | 46900 | 277 |
| 242 | 20250212 | 150200 | 8825566400 | 46950 | 47000 | 47050 | 46950 | 375 |
| 243 | 20250212 | 150100 | 8807951700 | 47050 | 46950 | 47050 | 46950 | 447 |
| 244 | 20250212 | 150000 | 8786938550 | 47000 | 46950 | 47000 | 46950 | 864 |
| 245 | 20250212 | 145900 | 8746359900 | 46950 | 46950 | 47000 | 46950 | 230 |
| 246 | 20250212 | 145800 | 8735558500 | 46950 | 47000 | 47000 | 46950 | 221 |
| 247 | 20250212 | 145700 | 8725180400 | 47000 | 46950 | 47000 | 46950 | 374 |
| 248 | 20250212 | 145600 | 8707607250 | 47000 | 47050 | 47050 | 46950 | 534 |
| 249 | 20250212 | 145500 | 8682516350 | 47050 | 47050 | 47050 | 47000 | 344 |
| 250 | 20250212 | 145400 | 8666344750 | 47000 | 47000 | 47050 | 47000 | 163 |
| 251 | 20250212 | 145300 | 8658678750 | 47050 | 47050 | 47050 | 47000 | 210 |
| 252 | 20250212 | 145200 | 8648805250 | 47050 | 47000 | 47050 | 47000 | 663 |
| 253 | 20250212 | 145100 | 8617635650 | 47000 | 47000 | 47050 | 47000 | 334 |
| 254 | 20250212 | 145000 | 8601933800 | 47050 | 47000 | 47050 | 47000 | 370 |
| 255 | 20250212 | 144900 | 8584539950 | 47000 | 47050 | 47050 | 47000 | 152 |
| 256 | 20250212 | 144800 | 8577390050 | 47000 | 47000 | 47050 | 47000 | 300 |
| 257 | 20250212 | 144700 | 8563286450 | 47050 | 47050 | 47050 | 47000 | 99 |
| 258 | 20250212 | 144600 | 8558631800 | 47050 | 47050 | 47050 | 47000 | 347 |
| 259 | 20250212 | 144500 | 8542309850 | 47050 | 47050 | 47050 | 47000 | 292 |
| 260 | 20250212 | 144400 | 8528583550 | 47000 | 47050 | 47050 | 47000 | 196 |
| 261 | 20250212 | 144300 | 8519365650 | 47000 | 47000 | 47050 | 47000 | 189 |
| 262 | 20250212 | 144200 | 8510480800 | 47000 | 47050 | 47050 | 47000 | 156 |
| 263 | 20250212 | 144100 | 8503147150 | 47050 | 47000 | 47050 | 47000 | 206 |
| 264 | 20250212 | 144000 | 8493457850 | 47000 | 47050 | 47050 | 47000 | 347 |
| 265 | 20250212 | 143900 | 8477145500 | 47000 | 47000 | 47050 | 46950 | 174 |
| 266 | 20250212 | 143800 | 8468965700 | 47050 | 47000 | 47050 | 46950 | 661 |
| 267 | 20250212 | 143700 | 8437890500 | 47000 | 47050 | 47100 | 47000 | 272 |
| 268 | 20250212 | 143600 | 8425091400 | 47000 | 46950 | 47100 | 46950 | 1595 |
| 269 | 20250212 | 143500 | 8350041150 | 47050 | 46950 | 47050 | 46950 | 350 |
| 270 | 20250212 | 143400 | 8333602750 | 46950 | 47000 | 47000 | 46950 | 115 |
| 271 | 20250212 | 143300 | 8328200950 | 47000 | 46950 | 47000 | 46900 | 243 |
| 272 | 20250212 | 143200 | 8316792450 | 46950 | 46950 | 47000 | 46950 | 482 |
| 273 | 20250212 | 143100 | 8294156300 | 47000 | 47000 | 47050 | 46950 | 462 |
| 274 | 20250212 | 143000 | 8272452100 | 47000 | 46950 | 47000 | 46900 | 347 |
| 275 | 20250212 | 142900 | 8256152450 | 46900 | 47000 | 47000 | 46900 | 366 |
| 276 | 20250212 | 142800 | 8238971400 | 46900 | 46950 | 47000 | 46900 | 206 |
| 277 | 20250212 | 142700 | 8229295900 | 46950 | 46950 | 47000 | 46950 | 284 |
| 278 | 20250212 | 142600 | 8215959350 | 46950 | 46950 | 47000 | 46950 | 136 |
| 279 | 20250212 | 142500 | 8209572500 | 46950 | 46950 | 47000 | 46950 | 400 |
| 280 | 20250212 | 142400 | 8190783200 | 46950 | 46950 | 47000 | 46950 | 112 |
| 281 | 20250212 | 142300 | 8185524000 | 47000 | 46950 | 47000 | 46950 | 378 |
| 282 | 20250212 | 142200 | 8167769450 | 47000 | 46950 | 47000 | 46950 | 129 |
| 283 | 20250212 | 142100 | 8161708300 | 46950 | 47000 | 47000 | 46950 | 318 |
| 284 | 20250212 | 142000 | 8146775250 | 46950 | 47000 | 47000 | 46950 | 439 |
| 285 | 20250212 | 141900 | 8126155400 | 46950 | 47000 | 47050 | 46950 | 188 |
| 286 | 20250212 | 141800 | 8117320600 | 47000 | 47000 | 47050 | 47000 | 238 |
| 287 | 20250212 | 141700 | 8106131700 | 47050 | 47000 | 47050 | 47000 | 83 |
| 288 | 20250212 | 141600 | 8102228200 | 47000 | 47000 | 47050 | 47000 | 425 |
| 289 | 20250212 | 141500 | 8082248500 | 47050 | 47000 | 47100 | 47000 | 261 |
| 290 | 20250212 | 141400 | 8069971900 | 47000 | 47050 | 47050 | 47000 | 235 |
| 291 | 20250212 | 141300 | 8058920700 | 47000 | 47000 | 47050 | 47000 | 272 |
| 292 | 20250212 | 141200 | 8046133300 | 47000 | 47050 | 47050 | 46950 | 171 |
| 293 | 20250212 | 141100 | 8038097650 | 47050 | 47050 | 47050 | 46950 | 408 |
| 294 | 20250212 | 141000 | 8018935600 | 47000 | 46950 | 47050 | 46950 | 168 |
| 295 | 20250212 | 140900 | 8011040200 | 46950 | 46950 | 47000 | 46950 | 360 |
| 296 | 20250212 | 140800 | 7994127450 | 46950 | 47000 | 47050 | 46950 | 325 |
| 297 | 20250212 | 140700 | 7978854800 | 47050 | 46950 | 47050 | 46950 | 172 |
| 298 | 20250212 | 140600 | 7970767200 | 46950 | 46950 | 47000 | 46950 | 140 |
| 299 | 20250212 | 140500 | 7964190200 | 46950 | 47000 | 47050 | 46950 | 402 |
| 300 | 20250212 | 140400 | 7945289650 | 47000 | 47000 | 47050 | 46950 | 239 |
| 301 | 20250212 | 140300 | 7934055000 | 47000 | 47000 | 47000 | 46950 | 318 |
| 302 | 20250212 | 140200 | 7919121050 | 47000 | 46950 | 47000 | 46950 | 120 |
| 303 | 20250212 | 140100 | 7913485600 | 46950 | 47050 | 47050 | 46950 | 1007 |
| 304 | 20250212 | 140000 | 7866157800 | 47050 | 47000 | 47050 | 47000 | 369 |
| 305 | 20250212 | 135900 | 7848811450 | 47000 | 47000 | 47050 | 47000 | 394 |
| 306 | 20250212 | 135800 | 7830278400 | 47050 | 47100 | 47100 | 47000 | 1005 |
| 307 | 20250212 | 135700 | 7782997100 | 47050 | 47050 | 47100 | 47050 | 147 |
| 308 | 20250212 | 135600 | 7776079100 | 47050 | 47050 | 47100 | 47050 | 296 |
| 309 | 20250212 | 135500 | 7762141050 | 47050 | 47100 | 47100 | 47050 | 38 |
| 310 | 20250212 | 135400 | 7760352400 | 47050 | 47050 | 47100 | 47000 | 539 |
| 311 | 20250212 | 135300 | 7734995850 | 47050 | 47000 | 47100 | 47000 | 567 |
| 312 | 20250212 | 135200 | 7708327050 | 47000 | 47050 | 47100 | 47000 | 2062 |
| 313 | 20250212 | 135100 | 7611308800 | 47050 | 47050 | 47100 | 47050 | 234 |
| 314 | 20250212 | 135000 | 7600293750 | 47050 | 47100 | 47100 | 47050 | 181 |
| 315 | 20250212 | 134900 | 7591769500 | 47050 | 47050 | 47100 | 47050 | 322 |
| 316 | 20250212 | 134800 | 7576607600 | 47100 | 47100 | 47100 | 47050 | 241 |
| 317 | 20250212 | 134700 | 7565261100 | 47050 | 47050 | 47100 | 47050 | 335 |
| 318 | 20250212 | 134600 | 7549488050 | 47050 | 47100 | 47100 | 47050 | 90 |
| 319 | 20250212 | 134500 | 7545252350 | 47100 | 47050 | 47100 | 47050 | 354 |
| 320 | 20250212 | 134400 | 7528582150 | 47100 | 47050 | 47100 | 47050 | 139 |
| 321 | 20250212 | 134300 | 7522039850 | 47100 | 47150 | 47150 | 47050 | 286 |
| 322 | 20250212 | 134200 | 7508563200 | 47050 | 47050 | 47150 | 47050 | 2071 |
| 323 | 20250212 | 134100 | 7411033200 | 47050 | 47050 | 47100 | 47050 | 1267 |
| 324 | 20250212 | 134000 | 7351365250 | 47050 | 47050 | 47100 | 47050 | 402 |
| 325 | 20250212 | 133900 | 7332444800 | 47050 | 47050 | 47100 | 47050 | 442 |
| 326 | 20250212 | 133800 | 7311629450 | 47100 | 47100 | 47100 | 47050 | 266 |
| 327 | 20250212 | 133700 | 7299107100 | 47050 | 47050 | 47100 | 47050 | 335 |
| 328 | 20250212 | 133600 | 7283337950 | 47050 | 47150 | 47150 | 47050 | 1381 |
| 329 | 20250212 | 133500 | 7218296450 | 47150 | 47150 | 47150 | 47100 | 196 |
| 330 | 20250212 | 133400 | 7209058650 | 47100 | 47100 | 47150 | 47100 | 40 |
| 331 | 20250212 | 133300 | 7207174250 | 47150 | 47200 | 47200 | 47100 | 277 |
| 332 | 20250212 | 133200 | 7194118200 | 47200 | 47200 | 47200 | 47150 | 182 |
| 333 | 20250212 | 133100 | 7185530300 | 47200 | 47150 | 47200 | 47150 | 97 |
| 334 | 20250212 | 133000 | 7180955300 | 47200 | 47150 | 47250 | 47150 | 299 |
| 335 | 20250212 | 132900 | 7166846400 | 47150 | 47200 | 47250 | 47150 | 646 |
| 336 | 20250212 | 132800 | 7136352950 | 47150 | 47150 | 47200 | 47150 | 112 |
| 337 | 20250212 | 132700 | 7131070800 | 47200 | 47150 | 47200 | 47150 | 274 |
| 338 | 20250212 | 132600 | 7118143250 | 47150 | 47250 | 47250 | 47100 | 3029 |
| 339 | 20250212 | 132500 | 6975251550 | 47250 | 47200 | 47250 | 47200 | 167 |
| 340 | 20250212 | 132400 | 6967365600 | 47200 | 47250 | 47250 | 47200 | 267 |
| 341 | 20250212 | 132300 | 6954753900 | 47200 | 47250 | 47250 | 47200 | 97 |
| 342 | 20250212 | 132200 | 6950172400 | 47250 | 47250 | 47250 | 47200 | 416 |
| 343 | 20250212 | 132100 | 6930518800 | 47200 | 47200 | 47250 | 47200 | 114 |
| 344 | 20250212 | 132000 | 6925134100 | 47250 | 47250 | 47250 | 47200 | 630 |
| 345 | 20250212 | 131900 | 6895368500 | 47250 | 47200 | 47250 | 47200 | 110 |
| 346 | 20250212 | 131800 | 6890172150 | 47250 | 47200 | 47250 | 47200 | 115 |
| 347 | 20250212 | 131700 | 6884742300 | 47250 | 47250 | 47250 | 47200 | 13 |
| 348 | 20250212 | 131600 | 6884128150 | 47200 | 47200 | 47200 | 47150 | 281 |
| 349 | 20250212 | 131500 | 6870865800 | 47200 | 47150 | 47200 | 47150 | 110 |
| 350 | 20250212 | 131400 | 6865678750 | 47200 | 47200 | 47200 | 47150 | 198 |
| 351 | 20250212 | 131300 | 6856334400 | 47200 | 47200 | 47200 | 47150 | 38 |
| 352 | 20250212 | 131200 | 6854541650 | 47200 | 47200 | 47200 | 47150 | 1638 |
| 353 | 20250212 | 131100 | 6777287350 | 47200 | 47250 | 47250 | 47150 | 1504 |
| 354 | 20250212 | 131000 | 6706294600 | 47250 | 47200 | 47250 | 47200 | 18 |
| 355 | 20250212 | 130900 | 6705444750 | 47200 | 47250 | 47250 | 47200 | 129 |
| 356 | 20250212 | 130800 | 6699354400 | 47200 | 47200 | 47250 | 47200 | 102 |
| 357 | 20250212 | 130700 | 6694536150 | 47250 | 47250 | 47250 | 47200 | 35 |
| 358 | 20250212 | 130600 | 6692883800 | 47250 | 47250 | 47250 | 47200 | 166 |
| 359 | 20250212 | 130500 | 6685043400 | 47200 | 47300 | 47300 | 47200 | 713 |
| 360 | 20250212 | 130400 | 6651354150 | 47250 | 47300 | 47300 | 47250 | 98 |
| 361 | 20250212 | 130300 | 6646721000 | 47300 | 47250 | 47300 | 47250 | 181 |
| 362 | 20250212 | 130200 | 6638162600 | 47250 | 47250 | 47300 | 47250 | 173 |
| 363 | 20250212 | 130100 | 6629980950 | 47250 | 47300 | 47300 | 47250 | 38 |
| 364 | 20250212 | 130000 | 6628184200 | 47300 | 47250 | 47300 | 47250 | 177 |
| 365 | 20250212 | 125900 | 6619814100 | 47300 | 47300 | 47300 | 47250 | 67 |
| 366 | 20250212 | 125800 | 6616646450 | 47300 | 47300 | 47300 | 47250 | 69 |
| 367 | 20250212 | 125700 | 6613383150 | 47250 | 47300 | 47300 | 47250 | 24 |
| 368 | 20250212 | 125600 | 6612248100 | 47300 | 47300 | 47300 | 47250 | 168 |
| 369 | 20250212 | 125500 | 6604303900 | 47300 | 47300 | 47300 | 47250 | 179 |
| 370 | 20250212 | 125400 | 6595838200 | 47250 | 47300 | 47300 | 47250 | 160 |
| 371 | 20250212 | 125300 | 6588275800 | 47300 | 47250 | 47300 | 47200 | 485 |
| 372 | 20250212 | 125200 | 6565358350 | 47250 | 47200 | 47250 | 47200 | 93 |
| 373 | 20250212 | 125100 | 6560964900 | 47200 | 47250 | 47250 | 47200 | 4 |
| 374 | 20250212 | 125000 | 6560776000 | 47250 | 47250 | 47250 | 47200 | 166 |
| 375 | 20250212 | 124900 | 6552933600 | 47250 | 47250 | 47250 | 47200 | 26 |
| 376 | 20250212 | 124800 | 6551705800 | 47200 | 47250 | 47250 | 47200 | 41 |
| 377 | 20250212 | 124700 | 6549769600 | 47200 | 47250 | 47250 | 47200 | 106 |
| 378 | 20250212 | 124600 | 6544762250 | 47250 | 47300 | 47300 | 47200 | 118 |
| 379 | 20250212 | 124500 | 6539186950 | 47250 | 47300 | 47300 | 47250 | 421 |
| 380 | 20250212 | 124400 | 6519286100 | 47300 | 47250 | 47300 | 47250 | 132 |
| 381 | 20250212 | 124300 | 6513042750 | 47250 | 47250 | 47300 | 47250 | 28 |
| 382 | 20250212 | 124200 | 6511718600 | 47250 | 47250 | 47300 | 47250 | 258 |
| 383 | 20250212 | 124100 | 6499523350 | 47300 | 47300 | 47300 | 47250 | 11 |
| 384 | 20250212 | 124000 | 6499003100 | 47300 | 47250 | 47300 | 47250 | 60 |
| 385 | 20250212 | 123900 | 6496166250 | 47300 | 47250 | 47300 | 47250 | 319 |
| 386 | 20250212 | 123800 | 6481085600 | 47300 | 47250 | 47300 | 47250 | 200 |
| 387 | 20250212 | 123700 | 6471626800 | 47300 | 47300 | 47300 | 47250 | 136 |
| 388 | 20250212 | 123600 | 6465194800 | 47300 | 47300 | 47300 | 47250 | 42 |
| 389 | 20250212 | 123500 | 6463209150 | 47300 | 47250 | 47300 | 47250 | 158 |
| 390 | 20250212 | 123400 | 6455737500 | 47300 | 47300 | 47300 | 47250 | 131 |
| 391 | 20250212 | 123300 | 6449542350 | 47250 | 47300 | 47300 | 47250 | 27 |
| 392 | 20250212 | 123200 | 6448265500 | 47300 | 47250 | 47300 | 47250 | 35 |
| 393 | 20250212 | 123100 | 6446611250 | 47300 | 47250 | 47300 | 47200 | 718 |
| 394 | 20250212 | 123000 | 6412696400 | 47300 | 47300 | 47300 | 47300 | 51 |
| 395 | 20250212 | 122900 | 6410284100 | 47250 | 47300 | 47350 | 47250 | 129 |
| 396 | 20250212 | 122800 | 6404181900 | 47300 | 47300 | 47350 | 47250 | 2634 |
| 397 | 20250212 | 122700 | 6279685200 | 47300 | 47350 | 47350 | 47300 | 636 |
| 398 | 20250212 | 122600 | 6249596350 | 47300 | 47300 | 47350 | 47250 | 1791 |
| 399 | 20250212 | 122500 | 6164876350 | 47300 | 47250 | 47300 | 47250 | 160 |
| 400 | 20250212 | 122400 | 6157309300 | 47300 | 47250 | 47300 | 47250 | 484 |
| 401 | 20250212 | 122300 | 6134416350 | 47300 | 47300 | 47300 | 47250 | 398 |
| 402 | 20250212 | 122200 | 6115591700 | 47300 | 47300 | 47300 | 47250 | 193 |
| 403 | 20250212 | 122100 | 6106464400 | 47300 | 47250 | 47300 | 47250 | 225 |
| 404 | 20250212 | 122000 | 6095824300 | 47300 | 47250 | 47300 | 47250 | 31 |
| 405 | 20250212 | 121900 | 6094358950 | 47250 | 47300 | 47300 | 47250 | 33 |
| 406 | 20250212 | 121800 | 6092798500 | 47300 | 47300 | 47300 | 47250 | 204 |
| 407 | 20250212 | 121700 | 6083150000 | 47300 | 47300 | 47300 | 47250 | 730 |
| 408 | 20250212 | 121600 | 6048621300 | 47300 | 47300 | 47300 | 47250 | 35 |
| 409 | 20250212 | 121500 | 6046966800 | 47300 | 47300 | 47300 | 47250 | 133 |
| 410 | 20250212 | 121400 | 6040678700 | 47250 | 47300 | 47300 | 47250 | 80 |
| 411 | 20250212 | 121300 | 6036896400 | 47250 | 47300 | 47300 | 47250 | 107 |
| 412 | 20250212 | 121200 | 6031835600 | 47300 | 47200 | 47300 | 47200 | 739 |
| 413 | 20250212 | 121100 | 5996913300 | 47200 | 47250 | 47250 | 47200 | 45 |
| 414 | 20250212 | 121000 | 5994788500 | 47250 | 47250 | 47250 | 47200 | 280 |
| 415 | 20250212 | 120900 | 5981558750 | 47250 | 47250 | 47250 | 47200 | 160 |
| 416 | 20250212 | 120800 | 5973999200 | 47250 | 47250 | 47250 | 47200 | 139 |
| 417 | 20250212 | 120700 | 5967432800 | 47250 | 47200 | 47250 | 47200 | 207 |
| 418 | 20250212 | 120600 | 5957653750 | 47250 | 47200 | 47250 | 47200 | 58 |
| 419 | 20250212 | 120500 | 5954915150 | 47200 | 47200 | 47250 | 47200 | 132 |
| 420 | 20250212 | 120400 | 5948679600 | 47200 | 47200 | 47250 | 47200 | 76 |
| 421 | 20250212 | 120300 | 5945091450 | 47200 | 47250 | 47250 | 47200 | 42 |
| 422 | 20250212 | 120200 | 5943108650 | 47200 | 47200 | 47250 | 47200 | 232 |
| 423 | 20250212 | 120100 | 5932153150 | 47250 | 47250 | 47300 | 47200 | 1017 |
| 424 | 20250212 | 120000 | 5884100900 | 47300 | 47300 | 47300 | 47250 | 80 |
| 425 | 20250212 | 115900 | 5880317650 | 47300 | 47250 | 47300 | 47250 | 234 |
| 426 | 20250212 | 115800 | 5869250100 | 47300 | 47300 | 47300 | 47250 | 38 |
| 427 | 20250212 | 115700 | 5867453050 | 47250 | 47250 | 47300 | 47250 | 295 |
| 428 | 20250212 | 115600 | 5853501200 | 47300 | 47300 | 47300 | 47250 | 158 |
| 429 | 20250212 | 115500 | 5846034050 | 47300 | 47250 | 47300 | 47250 | 151 |
| 430 | 20250212 | 115400 | 5838892050 | 47300 | 47300 | 47300 | 47250 | 137 |
| 431 | 20250212 | 115300 | 5832413250 | 47300 | 47300 | 47300 | 47250 | 42 |
| 432 | 20250212 | 115200 | 5830426950 | 47300 | 47300 | 47300 | 47250 | 219 |
| 433 | 20250212 | 115100 | 5820069700 | 47300 | 47300 | 47300 | 47250 | 43 |
| 434 | 20250212 | 115000 | 5818035950 | 47300 | 47300 | 47300 | 47250 | 154 |
| 435 | 20250212 | 114900 | 5810752800 | 47300 | 47300 | 47300 | 47250 | 111 |
| 436 | 20250212 | 114800 | 5805503250 | 47300 | 47300 | 47300 | 47250 | 75 |
| 437 | 20250212 | 114700 | 5801956550 | 47300 | 47300 | 47300 | 47250 | 81 |
| 438 | 20250212 | 114600 | 5798127600 | 47250 | 47300 | 47300 | 47250 | 417 |
| 439 | 20250212 | 114500 | 5778417250 | 47250 | 47250 | 47300 | 47250 | 95 |
| 440 | 20250212 | 114400 | 5773925850 | 47300 | 47250 | 47300 | 47250 | 133 |
| 441 | 20250212 | 114300 | 5767635800 | 47300 | 47300 | 47300 | 47250 | 45 |
| 442 | 20250212 | 114200 | 5765508200 | 47300 | 47300 | 47300 | 47250 | 324 |
| 443 | 20250212 | 114100 | 5750183450 | 47300 | 47300 | 47300 | 47250 | 246 |
| 444 | 20250212 | 114000 | 5738547850 | 47300 | 47300 | 47300 | 47250 | 46 |
| 445 | 20250212 | 113900 | 5736372850 | 47250 | 47300 | 47300 | 47250 | 37 |
| 446 | 20250212 | 113800 | 5734623000 | 47300 | 47300 | 47300 | 47250 | 149 |
| 447 | 20250212 | 113700 | 5727577300 | 47300 | 47300 | 47300 | 47250 | 49 |
| 448 | 20250212 | 113600 | 5725261200 | 47300 | 47300 | 47300 | 47250 | 140 |
| 449 | 20250212 | 113500 | 5718639300 | 47300 | 47350 | 47350 | 47250 | 836 |
| 450 | 20250212 | 113400 | 5679109600 | 47350 | 47350 | 47350 | 47300 | 55 |
| 451 | 20250212 | 113300 | 5676506350 | 47350 | 47300 | 47350 | 47300 | 123 |
| 452 | 20250212 | 113200 | 5670684750 | 47350 | 47300 | 47350 | 47300 | 139 |
| 453 | 20250212 | 113100 | 5664103950 | 47300 | 47350 | 47350 | 47300 | 40 |
| 454 | 20250212 | 113000 | 5662210200 | 47350 | 47350 | 47350 | 47300 | 156 |
| 455 | 20250212 | 112900 | 5654824200 | 47350 | 47350 | 47350 | 47300 | 51 |
| 456 | 20250212 | 112800 | 5652409950 | 47300 | 47350 | 47350 | 47300 | 85 |
| 457 | 20250212 | 112700 | 5648386650 | 47350 | 47350 | 47350 | 47300 | 55 |
| 458 | 20250212 | 112600 | 5645782900 | 47300 | 47350 | 47350 | 47250 | 263 |
| 459 | 20250212 | 112500 | 5633342400 | 47350 | 47300 | 47350 | 47200 | 478 |
| 460 | 20250212 | 112400 | 5610734950 | 47300 | 47300 | 47300 | 47200 | 118 |
| 461 | 20250212 | 112300 | 5605159600 | 47200 | 47250 | 47300 | 47200 | 177 |
| 462 | 20250212 | 112200 | 5596790550 | 47300 | 47250 | 47300 | 47250 | 365 |
| 463 | 20250212 | 112100 | 5579536800 | 47250 | 47200 | 47250 | 47200 | 131 |
| 464 | 20250212 | 112000 | 5573348500 | 47200 | 47200 | 47250 | 47200 | 337 |
| 465 | 20250212 | 111900 | 5557426300 | 47200 | 47150 | 47300 | 47150 | 272 |
| 466 | 20250212 | 111800 | 5544587400 | 47300 | 47350 | 47350 | 47200 | 4453 |
| 467 | 20250212 | 111700 | 5334282850 | 47300 | 47350 | 47350 | 47300 | 453 |
| 468 | 20250212 | 111600 | 5312850700 | 47350 | 47350 | 47350 | 47300 | 163 |
| 469 | 20250212 | 111500 | 5305133650 | 47300 | 47350 | 47350 | 47300 | 212 |
| 470 | 20250212 | 111400 | 5295102900 | 47350 | 47350 | 47350 | 47300 | 335 |
| 471 | 20250212 | 111300 | 5279242000 | 47300 | 47300 | 47350 | 47300 | 36 |
| 472 | 20250212 | 111200 | 5277538750 | 47300 | 47300 | 47300 | 47250 | 337 |
| 473 | 20250212 | 111100 | 5261599450 | 47300 | 47300 | 47350 | 47250 | 1761 |
| 474 | 20250212 | 111000 | 5178349250 | 47300 | 47350 | 47350 | 47300 | 95 |
| 475 | 20250212 | 110900 | 5173853150 | 47350 | 47350 | 47350 | 47300 | 517 |
| 476 | 20250212 | 110800 | 5149380200 | 47350 | 47350 | 47350 | 47300 | 34 |
| 477 | 20250212 | 110700 | 5147770500 | 47300 | 47350 | 47350 | 47300 | 148 |
| 478 | 20250212 | 110600 | 5140762900 | 47350 | 47350 | 47350 | 47300 | 262 |
| 479 | 20250212 | 110500 | 5128367650 | 47350 | 47300 | 47350 | 47300 | 772 |
| 480 | 20250212 | 110400 | 5091813800 | 47350 | 47350 | 47400 | 47250 | 342 |
| 481 | 20250212 | 110300 | 5075625100 | 47300 | 47350 | 47400 | 47300 | 1718 |
| 482 | 20250212 | 110200 | 4994334400 | 47400 | 47400 | 47400 | 47350 | 66 |
| 483 | 20250212 | 110100 | 4991208850 | 47400 | 47400 | 47400 | 47350 | 107 |
| 484 | 20250212 | 110000 | 4986137650 | 47350 | 47400 | 47400 | 47350 | 193 |
| 485 | 20250212 | 105900 | 4976995200 | 47350 | 47400 | 47400 | 47350 | 460 |
| 486 | 20250212 | 105800 | 4955207050 | 47400 | 47400 | 47400 | 47350 | 74 |
| 487 | 20250212 | 105700 | 4951699950 | 47350 | 47350 | 47400 | 47350 | 612 |
| 488 | 20250212 | 105600 | 4922716350 | 47400 | 47400 | 47400 | 47350 | 234 |
| 489 | 20250212 | 105500 | 4911625900 | 47300 | 47350 | 47400 | 47300 | 986 |
| 490 | 20250212 | 105400 | 4864936550 | 47350 | 47400 | 47400 | 47350 | 26 |
| 491 | 20250212 | 105300 | 4863704500 | 47400 | 47400 | 47400 | 47350 | 248 |
| 492 | 20250212 | 105200 | 4851949350 | 47400 | 47400 | 47400 | 47350 | 821 |
| 493 | 20250212 | 105100 | 4813034600 | 47400 | 47450 | 47450 | 47350 | 300 |
| 494 | 20250212 | 105000 | 4798810150 | 47400 | 47450 | 47450 | 47400 | 435 |
| 495 | 20250212 | 104900 | 4778188450 | 47450 | 47450 | 47450 | 47400 | 340 |
| 496 | 20250212 | 104800 | 4762067550 | 47450 | 47450 | 47450 | 47400 | 182 |
| 497 | 20250212 | 104700 | 4753432650 | 47450 | 47450 | 47450 | 47400 | 113 |
| 498 | 20250212 | 104600 | 4748070850 | 47450 | 47450 | 47450 | 47400 | 321 |
| 499 | 20250212 | 104500 | 4732840750 | 47400 | 47400 | 47450 | 47400 | 194 |
| 500 | 20250212 | 104400 | 4723639150 | 47450 | 47400 | 47450 | 47400 | 722 |
| 501 | 20250212 | 104300 | 4689415150 | 47400 | 47400 | 47400 | 47350 | 130 |
| 502 | 20250212 | 104200 | 4683253450 | 47400 | 47400 | 47400 | 47350 | 119 |
| 503 | 20250212 | 104100 | 4677615150 | 47400 | 47500 | 47500 | 47400 | 1421 |
| 504 | 20250212 | 104000 | 4610251300 | 47450 | 47500 | 47500 | 47400 | 1101 |
| 505 | 20250212 | 103900 | 4558004600 | 47500 | 47500 | 47500 | 47450 | 871 |
| 506 | 20250212 | 103800 | 4516670450 | 47500 | 47500 | 47500 | 47450 | 285 |
| 507 | 20250212 | 103700 | 4503133750 | 47500 | 47500 | 47500 | 47450 | 241 |
| 508 | 20250212 | 103600 | 4491687400 | 47500 | 47500 | 47500 | 47450 | 237 |
| 509 | 20250212 | 103500 | 4480440050 | 47500 | 47500 | 47500 | 47450 | 959 |
| 510 | 20250212 | 103400 | 4434931600 | 47450 | 47450 | 47500 | 47450 | 512 |
| 511 | 20250212 | 103300 | 4410634850 | 47450 | 47400 | 47450 | 47400 | 227 |
| 512 | 20250212 | 103200 | 4399863950 | 47400 | 47450 | 47450 | 47400 | 163 |
| 513 | 20250212 | 103100 | 4392130200 | 47450 | 47500 | 47500 | 47400 | 1128 |
| 514 | 20250212 | 103000 | 4338604050 | 47450 | 47500 | 47500 | 47450 | 77 |
| 515 | 20250212 | 102900 | 4334947550 | 47450 | 47500 | 47500 | 47450 | 322 |
| 516 | 20250212 | 102800 | 4319654400 | 47450 | 47500 | 47500 | 47400 | 907 |
| 517 | 20250212 | 102700 | 4276582300 | 47500 | 47400 | 47500 | 47400 | 705 |
| 518 | 20250212 | 102600 | 4243129600 | 47450 | 47350 | 47500 | 47300 | 10966 |
| 519 | 20250212 | 102500 | 3723308700 | 47350 | 47350 | 47350 | 47300 | 118 |
| 520 | 20250212 | 102400 | 3717722300 | 47350 | 47350 | 47350 | 47300 | 1045 |
| 521 | 20250212 | 102300 | 3668248000 | 47350 | 47350 | 47350 | 47250 | 2171 |
| 522 | 20250212 | 102200 | 3565557350 | 47250 | 47350 | 47350 | 47250 | 545 |
| 523 | 20250212 | 102100 | 3539779850 | 47300 | 47300 | 47350 | 47300 | 79 |
| 524 | 20250212 | 102000 | 3536042300 | 47350 | 47350 | 47400 | 47300 | 2008 |
| 525 | 20250212 | 101900 | 3440983350 | 47350 | 47400 | 47400 | 47350 | 225 |
| 526 | 20250212 | 101800 | 3430318850 | 47400 | 47400 | 47400 | 47350 | 548 |
| 527 | 20250212 | 101700 | 3404350500 | 47400 | 47350 | 47400 | 47350 | 182 |
| 528 | 20250212 | 101600 | 3395725350 | 47350 | 47400 | 47400 | 47350 | 968 |
| 529 | 20250212 | 101500 | 3349869700 | 47400 | 47350 | 47400 | 47350 | 1324 |
| 530 | 20250212 | 101400 | 3287112800 | 47400 | 47300 | 47400 | 47250 | 4484 |
| 531 | 20250212 | 101300 | 3074826100 | 47300 | 47300 | 47300 | 47250 | 65 |
| 532 | 20250212 | 101200 | 3071753850 | 47300 | 47300 | 47300 | 47250 | 170 |
| 533 | 20250212 | 101100 | 3063718750 | 47250 | 47250 | 47300 | 47250 | 214 |
| 534 | 20250212 | 101000 | 3053598550 | 47300 | 47300 | 47350 | 47250 | 3237 |
| 535 | 20250212 | 100900 | 2900522500 | 47300 | 47200 | 47300 | 47150 | 6137 |
| 536 | 20250212 | 100800 | 2610651100 | 47200 | 47000 | 47200 | 47000 | 14005 |
| 537 | 20250212 | 100700 | 1951261050 | 47050 | 47000 | 47050 | 46950 | 2448 |
| 538 | 20250212 | 100600 | 1836170800 | 46950 | 47000 | 47000 | 46950 | 168 |
| 539 | 20250212 | 100500 | 1828276400 | 47000 | 46950 | 47000 | 46950 | 129 |
| 540 | 20250212 | 100400 | 1822213450 | 47000 | 47000 | 47000 | 46950 | 97 |
| 541 | 20250212 | 100300 | 1817656950 | 47000 | 47000 | 47000 | 46950 | 146 |
| 542 | 20250212 | 100200 | 1810795100 | 47000 | 47000 | 47000 | 46950 | 47 |
| 543 | 20250212 | 100100 | 1808586150 | 46950 | 47000 | 47000 | 46950 | 18 |
| 544 | 20250212 | 100000 | 1807740300 | 46950 | 46950 | 47000 | 46950 | 489 |
| 545 | 20250212 | 095900 | 1784774700 | 46950 | 46950 | 46950 | 46900 | 2272 |
| 546 | 20250212 | 095800 | 1678211500 | 46900 | 46850 | 46950 | 46850 | 2250 |
| 547 | 20250212 | 095700 | 1572667850 | 46850 | 46950 | 46950 | 46850 | 967 |
| 548 | 20250212 | 095600 | 1527315900 | 46950 | 46950 | 46950 | 46900 | 202 |
| 549 | 20250212 | 095500 | 1517838600 | 46950 | 46900 | 46950 | 46900 | 5 |
| 550 | 20250212 | 095400 | 1517603950 | 46950 | 46950 | 46950 | 46900 | 204 |
| 551 | 20250212 | 095300 | 1508031800 | 46950 | 46950 | 46950 | 46900 | 429 |
| 552 | 20250212 | 095200 | 1487905400 | 46950 | 46950 | 46950 | 46900 | 248 |
| 553 | 20250212 | 095100 | 1476267900 | 46900 | 46950 | 46950 | 46900 | 142 |
| 554 | 20250212 | 095000 | 1469601050 | 46950 | 46900 | 46950 | 46900 | 104 |
| 555 | 20250212 | 094900 | 1464722500 | 46950 | 46950 | 46950 | 46850 | 460 |
| 556 | 20250212 | 094800 | 1443135500 | 46950 | 46850 | 46950 | 46850 | 2108 |
| 557 | 20250212 | 094700 | 1344331350 | 46850 | 46850 | 46900 | 46850 | 49 |
| 558 | 20250212 | 094600 | 1342035100 | 46850 | 46850 | 46900 | 46850 | 48 |
| 559 | 20250212 | 094500 | 1339784600 | 46900 | 46900 | 46900 | 46900 | 4 |
| 560 | 20250212 | 094400 | 1339597000 | 46850 | 46900 | 46900 | 46850 | 6 |
| 561 | 20250212 | 094300 | 1339315850 | 46850 | 46900 | 46900 | 46850 | 139 |
| 562 | 20250212 | 094200 | 1332797450 | 46900 | 46900 | 46900 | 46900 | 636 |
| 563 | 20250212 | 094100 | 1302969050 | 46900 | 46850 | 46900 | 46850 | 59 |
| 564 | 20250212 | 094000 | 1300202100 | 46900 | 46900 | 46900 | 46900 | 817 |
| 565 | 20250212 | 093900 | 1261884800 | 46900 | 46900 | 46900 | 46850 | 83 |
| 566 | 20250212 | 093800 | 1257992600 | 46900 | 46900 | 46900 | 46850 | 17 |
| 567 | 20250212 | 093700 | 1257195850 | 46900 | 46900 | 46950 | 46850 | 600 |
| 568 | 20250212 | 093600 | 1229051700 | 46850 | 46900 | 46900 | 46850 | 713 |
| 569 | 20250212 | 093500 | 1195647250 | 46850 | 46900 | 46900 | 46850 | 99 |
| 570 | 20250212 | 093400 | 1191004300 | 46900 | 46900 | 46900 | 46850 | 128 |
| 571 | 20250212 | 093300 | 1185001250 | 46900 | 46900 | 46900 | 46850 | 727 |
| 572 | 20250212 | 093200 | 1150905850 | 46900 | 46950 | 46950 | 46900 | 19 |
| 573 | 20250212 | 093100 | 1150013950 | 46900 | 46900 | 46900 | 46850 | 91 |
| 574 | 20250212 | 093000 | 1145746100 | 46900 | 46900 | 46900 | 46900 | 200 |
| 575 | 20250212 | 092900 | 1136366100 | 46900 | 46950 | 46950 | 46900 | 765 |
| 576 | 20250212 | 092800 | 1100484850 | 46900 | 46950 | 46950 | 46900 | 153 |
| 577 | 20250212 | 092700 | 1093301800 | 46950 | 46950 | 47050 | 46950 | 4299 |
| 578 | 20250212 | 092600 | 891257000 | 46950 | 46950 | 46950 | 46900 | 189 |
| 579 | 20250212 | 092500 | 882392150 | 46950 | 46950 | 46950 | 46900 | 250 |
| 580 | 20250212 | 092400 | 870660450 | 46950 | 46900 | 46950 | 46900 | 420 |
| 581 | 20250212 | 092300 | 850959350 | 46950 | 46800 | 46950 | 46800 | 1796 |
| 582 | 20250212 | 092200 | 766855750 | 46850 | 46900 | 46900 | 46850 | 790 |
| 583 | 20250212 | 092100 | 729838950 | 46900 | 46900 | 46950 | 46900 | 542 |
| 584 | 20250212 | 092000 | 704414950 | 46950 | 46900 | 46950 | 46900 | 588 |
| 585 | 20250212 | 091900 | 676833700 | 46900 | 46900 | 46950 | 46850 | 204 |
| 586 | 20250212 | 091800 | 667266650 | 46900 | 46900 | 46950 | 46900 | 222 |
| 587 | 20250212 | 091700 | 656853900 | 46900 | 46900 | 46950 | 46850 | 158 |
| 588 | 20250212 | 091600 | 649440250 | 46950 | 46850 | 46950 | 46850 | 309 |
| 589 | 20250212 | 091500 | 634947800 | 46900 | 46900 | 46950 | 46900 | 669 |
| 590 | 20250212 | 091400 | 603571250 | 46950 | 46950 | 47000 | 46950 | 323 |
| 591 | 20250212 | 091300 | 588405000 | 46950 | 46950 | 46950 | 46950 | 213 |
| 592 | 20250212 | 091200 | 578404650 | 46950 | 46950 | 47000 | 46950 | 74 |
| 593 | 20250212 | 091100 | 574929700 | 47050 | 46900 | 47050 | 46900 | 562 |
| 594 | 20250212 | 091000 | 548512750 | 47000 | 47050 | 47050 | 46900 | 396 |
| 595 | 20250212 | 090900 | 529921100 | 47050 | 47000 | 47050 | 47000 | 381 |
| 596 | 20250212 | 090800 | 512011800 | 47000 | 47000 | 47000 | 46950 | 89 |
| 597 | 20250212 | 090700 | 507828950 | 46950 | 47050 | 47100 | 46950 | 451 |
| 598 | 20250212 | 090600 | 486630200 | 47100 | 47050 | 47200 | 47000 | 3109 |
| 599 | 20250212 | 090500 | 340113900 | 47000 | 46900 | 47000 | 46900 | 976 |
| 600 | 20250212 | 090400 | 294283400 | 46850 | 46750 | 46850 | 46700 | 167 |
| 601 | 20250212 | 090300 | 286466050 | 46700 | 46700 | 46950 | 46700 | 458 |
| 602 | 20250212 | 090200 | 265051950 | 46800 | 46750 | 47150 | 46650 | 3941 |
| 603 | 20250212 | 090100 | 80148050 | 46700 | 46850 | 46850 | 46650 | 201 |
| 604 | 20250212 | 090000 | 70753650 | 46650 | 46900 | 46900 | 46600 | 1510 |