34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 193100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 5643 |
| 3 | 20250213 | 193000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20250213 | 192900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20250213 | 192800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20250213 | 192700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20250213 | 192600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20250213 | 192500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20250213 | 192400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20250213 | 192300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20250213 | 192200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20250213 | 192100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20250213 | 192000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20250213 | 191900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20250213 | 191800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20250213 | 191700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20250213 | 191600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20250213 | 191500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20250213 | 191400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20250213 | 191300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20250213 | 191200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20250213 | 191100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20250213 | 191000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20250213 | 190900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20250213 | 190800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20250213 | 190700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20250213 | 190600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20250213 | 190500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20250213 | 190400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20250213 | 190300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20250213 | 190200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20250213 | 190100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 5643 |
| 33 | 20250213 | 190000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20250213 | 185900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20250213 | 185800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20250213 | 185700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20250213 | 185600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20250213 | 185500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20250213 | 185400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20250213 | 185300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20250213 | 185200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20250213 | 185100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20250213 | 185000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20250213 | 184900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20250213 | 184800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20250213 | 184700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20250213 | 184600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20250213 | 184500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20250213 | 184400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20250213 | 184300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20250213 | 184200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20250213 | 184100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20250213 | 184000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20250213 | 183900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20250213 | 183800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20250213 | 183700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20250213 | 183600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20250213 | 183500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20250213 | 183400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20250213 | 183300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20250213 | 183200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20250213 | 183100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 5643 |
| 63 | 20250213 | 183000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20250213 | 182900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20250213 | 182800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20250213 | 182700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20250213 | 182600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20250213 | 182500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20250213 | 182400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20250213 | 182300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20250213 | 182200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20250213 | 182100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20250213 | 182000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20250213 | 181900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20250213 | 181800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20250213 | 181700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20250213 | 181600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20250213 | 181500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20250213 | 181400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20250213 | 181300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20250213 | 181200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20250213 | 181100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20250213 | 181000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20250213 | 180900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20250213 | 180800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20250213 | 180700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20250213 | 180600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20250213 | 180500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20250213 | 180400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20250213 | 180300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20250213 | 180200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20250213 | 180100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 5643 |
| 93 | 20250213 | 180000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20250213 | 175900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20250213 | 175800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20250213 | 175700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20250213 | 175600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20250213 | 175500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20250213 | 175400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20250213 | 175300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20250213 | 175200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20250213 | 175100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20250213 | 175000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20250213 | 174900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20250213 | 174800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20250213 | 174700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20250213 | 174600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20250213 | 174500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20250213 | 174400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20250213 | 174300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20250213 | 174200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20250213 | 174100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20250213 | 174000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20250213 | 173900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20250213 | 173800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20250213 | 173700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20250213 | 173600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20250213 | 173500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20250213 | 173400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20250213 | 173300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20250213 | 173200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20250213 | 173100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 5643 |
| 123 | 20250213 | 173000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20250213 | 172900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20250213 | 172800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20250213 | 172700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20250213 | 172600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20250213 | 172500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20250213 | 172400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20250213 | 172300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20250213 | 172200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20250213 | 172100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20250213 | 172000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20250213 | 171900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20250213 | 171800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20250213 | 171700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20250213 | 171600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20250213 | 171500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20250213 | 171400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20250213 | 171300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20250213 | 171200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20250213 | 171100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20250213 | 171000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20250213 | 170900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20250213 | 170800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20250213 | 170700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20250213 | 170600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20250213 | 170500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20250213 | 170400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20250213 | 170300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20250213 | 170200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20250213 | 170100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 5643 |
| 153 | 20250213 | 170000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20250213 | 165900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20250213 | 165800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20250213 | 165700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20250213 | 165600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20250213 | 165500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20250213 | 165400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20250213 | 165300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20250213 | 165200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20250213 | 165100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20250213 | 165000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20250213 | 164900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20250213 | 164800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20250213 | 164700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20250213 | 164600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20250213 | 164500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20250213 | 164400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20250213 | 164300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20250213 | 164200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20250213 | 164100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20250213 | 164000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20250213 | 163900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20250213 | 163800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20250213 | 163700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20250213 | 163600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20250213 | 163500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20250213 | 163400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20250213 | 163300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20250213 | 163200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20250213 | 163100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 5643 |
| 183 | 20250213 | 163000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20250213 | 162900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20250213 | 162800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20250213 | 162700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20250213 | 162600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20250213 | 162500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20250213 | 162400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20250213 | 162300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20250213 | 162200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20250213 | 162100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20250213 | 162000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20250213 | 161900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20250213 | 161800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20250213 | 161700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20250213 | 161600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20250213 | 161500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20250213 | 161400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20250213 | 161300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20250213 | 161200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20250213 | 161100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20250213 | 161000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20250213 | 160900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20250213 | 160800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20250213 | 160700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20250213 | 160600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20250213 | 160500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20250213 | 160400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20250213 | 160300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20250213 | 160200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20250213 | 160100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 5643 |
| 213 | 20250213 | 160000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20250213 | 155900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20250213 | 155800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 216 | 20250213 | 155700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 217 | 20250213 | 155600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 218 | 20250213 | 155500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 219 | 20250213 | 155400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 220 | 20250213 | 155300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 221 | 20250213 | 155200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 222 | 20250213 | 155100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 223 | 20250213 | 155000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 224 | 20250213 | 154900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 225 | 20250213 | 154800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 226 | 20250213 | 154700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 227 | 20250213 | 154600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 228 | 20250213 | 154500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 229 | 20250213 | 154400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 230 | 20250213 | 154300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 231 | 20250213 | 154200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 232 | 20250213 | 154100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 233 | 20250213 | 154000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 234 | 20250213 | 153900 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 235 | 20250213 | 153800 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 236 | 20250213 | 153700 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 237 | 20250213 | 153600 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 238 | 20250213 | 153500 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 239 | 20250213 | 153400 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 240 | 20250213 | 153300 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 241 | 20250213 | 153200 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 0 |
| 242 | 20250213 | 153100 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 5643 |
| 243 | 20250213 | 153000 | 7957516900 | 24450 | 24450 | 24450 | 24450 | 5643 |
| 244 | 20250213 | 152900 | 7819545550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 245 | 20250213 | 152800 | 7819545550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 246 | 20250213 | 152700 | 7819545550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 247 | 20250213 | 152600 | 7819545550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 248 | 20250213 | 152500 | 7819545550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 249 | 20250213 | 152400 | 7819545550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 250 | 20250213 | 152300 | 7819545550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 251 | 20250213 | 152200 | 7819545550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 252 | 20250213 | 152100 | 7819545550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 253 | 20250213 | 152000 | 7819545550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 254 | 20250213 | 151900 | 7819545550 | 24450 | 24400 | 24450 | 24400 | 783 |
| 255 | 20250213 | 151800 | 7800434400 | 24400 | 24400 | 24450 | 24350 | 2458 |
| 256 | 20250213 | 151700 | 7740487300 | 24400 | 24300 | 24400 | 24300 | 1157 |
| 257 | 20250213 | 151600 | 7712313450 | 24300 | 24300 | 24350 | 24300 | 1112 |
| 258 | 20250213 | 151500 | 7685243500 | 24300 | 24350 | 24350 | 24300 | 638 |
| 259 | 20250213 | 151400 | 7669731950 | 24300 | 24350 | 24350 | 24300 | 312 |
| 260 | 20250213 | 151300 | 7662145150 | 24300 | 24300 | 24350 | 24300 | 365 |
| 261 | 20250213 | 151200 | 7653272950 | 24350 | 24350 | 24350 | 24300 | 347 |
| 262 | 20250213 | 151100 | 7644828600 | 24350 | 24300 | 24350 | 24300 | 872 |
| 263 | 20250213 | 151000 | 7623607400 | 24300 | 24300 | 24350 | 24300 | 1516 |
| 264 | 20250213 | 150900 | 7586766500 | 24300 | 24400 | 24400 | 24300 | 700 |
| 265 | 20250213 | 150800 | 7569716200 | 24400 | 24300 | 24400 | 24300 | 516 |
| 266 | 20250213 | 150700 | 7557152750 | 24300 | 24350 | 24350 | 24300 | 1319 |
| 267 | 20250213 | 150600 | 7525040700 | 24300 | 24300 | 24300 | 24250 | 720 |
| 268 | 20250213 | 150500 | 7507549850 | 24300 | 24300 | 24300 | 24250 | 2682 |
| 269 | 20250213 | 150400 | 7442475750 | 24250 | 24300 | 24300 | 24250 | 454 |
| 270 | 20250213 | 150300 | 7431461750 | 24300 | 24250 | 24300 | 24250 | 414 |
| 271 | 20250213 | 150200 | 7421409200 | 24300 | 24250 | 24300 | 24250 | 117 |
| 272 | 20250213 | 150100 | 7418567450 | 24250 | 24250 | 24300 | 24250 | 570 |
| 273 | 20250213 | 150000 | 7404742450 | 24300 | 24300 | 24300 | 24250 | 784 |
| 274 | 20250213 | 145900 | 7385696850 | 24300 | 24300 | 24300 | 24300 | 335 |
| 275 | 20250213 | 145800 | 7377556350 | 24300 | 24300 | 24300 | 24300 | 212 |
| 276 | 20250213 | 145700 | 7372404750 | 24350 | 24300 | 24350 | 24300 | 121 |
| 277 | 20250213 | 145600 | 7369463950 | 24300 | 24350 | 24350 | 24300 | 166 |
| 278 | 20250213 | 145500 | 7365427650 | 24350 | 24250 | 24350 | 24250 | 1771 |
| 279 | 20250213 | 145400 | 7322388350 | 24300 | 24300 | 24300 | 24250 | 81 |
| 280 | 20250213 | 145300 | 7320421000 | 24300 | 24250 | 24300 | 24250 | 215 |
| 281 | 20250213 | 145200 | 7315206950 | 24200 | 24250 | 24250 | 24200 | 1057 |
| 282 | 20250213 | 145100 | 7289580850 | 24250 | 24250 | 24250 | 24250 | 298 |
| 283 | 20250213 | 145000 | 7282354350 | 24200 | 24250 | 24250 | 24200 | 167 |
| 284 | 20250213 | 144900 | 7278311600 | 24200 | 24250 | 24250 | 24200 | 1239 |
| 285 | 20250213 | 144800 | 7248301750 | 24250 | 24250 | 24250 | 24250 | 914 |
| 286 | 20250213 | 144700 | 7226137250 | 24250 | 24200 | 24300 | 24200 | 641 |
| 287 | 20250213 | 144600 | 7210595950 | 24200 | 24250 | 24250 | 24200 | 339 |
| 288 | 20250213 | 144500 | 7202380300 | 24250 | 24250 | 24250 | 24200 | 800 |
| 289 | 20250213 | 144400 | 7182985500 | 24250 | 24200 | 24250 | 24200 | 555 |
| 290 | 20250213 | 144300 | 7169549350 | 24200 | 24250 | 24250 | 24200 | 689 |
| 291 | 20250213 | 144200 | 7152848800 | 24250 | 24250 | 24250 | 24200 | 325 |
| 292 | 20250213 | 144100 | 7144972700 | 24250 | 24200 | 24250 | 24200 | 116 |
| 293 | 20250213 | 144000 | 7142165400 | 24250 | 24200 | 24250 | 24200 | 534 |
| 294 | 20250213 | 143900 | 7129221000 | 24250 | 24250 | 24250 | 24250 | 159 |
| 295 | 20250213 | 143800 | 7125365250 | 24250 | 24250 | 24250 | 24200 | 188 |
| 296 | 20250213 | 143700 | 7120811400 | 24200 | 24250 | 24250 | 24200 | 671 |
| 297 | 20250213 | 143600 | 7104545750 | 24250 | 24200 | 24250 | 24200 | 205 |
| 298 | 20250213 | 143500 | 7099584150 | 24250 | 24250 | 24250 | 24200 | 273 |
| 299 | 20250213 | 143400 | 7092977050 | 24250 | 24250 | 24250 | 24200 | 115 |
| 300 | 20250213 | 143300 | 7090193400 | 24250 | 24200 | 24250 | 24200 | 619 |
| 301 | 20250213 | 143200 | 7075190250 | 24200 | 24250 | 24250 | 24200 | 47 |
| 302 | 20250213 | 143100 | 7074052650 | 24200 | 24200 | 24200 | 24150 | 184 |
| 303 | 20250213 | 143000 | 7069599900 | 24150 | 24150 | 24200 | 24150 | 472 |
| 304 | 20250213 | 142900 | 7058201050 | 24150 | 24200 | 24250 | 24150 | 600 |
| 305 | 20250213 | 142800 | 7043683400 | 24200 | 24200 | 24250 | 24200 | 243 |
| 306 | 20250213 | 142700 | 7037801800 | 24200 | 24200 | 24200 | 24150 | 171 |
| 307 | 20250213 | 142600 | 7033668750 | 24200 | 24150 | 24200 | 24150 | 215 |
| 308 | 20250213 | 142500 | 7028476100 | 24150 | 24200 | 24200 | 24150 | 57 |
| 309 | 20250213 | 142400 | 7027097050 | 24150 | 24250 | 24250 | 24150 | 1162 |
| 310 | 20250213 | 142300 | 6998999300 | 24200 | 24250 | 24250 | 24200 | 304 |
| 311 | 20250213 | 142200 | 6991642250 | 24200 | 24200 | 24250 | 24200 | 121 |
| 312 | 20250213 | 142100 | 6988714000 | 24200 | 24250 | 24250 | 24200 | 602 |
| 313 | 20250213 | 142000 | 6974135000 | 24250 | 24250 | 24250 | 24200 | 460 |
| 314 | 20250213 | 141900 | 6962986100 | 24250 | 24200 | 24250 | 24200 | 181 |
| 315 | 20250213 | 141800 | 6958605250 | 24200 | 24200 | 24250 | 24200 | 119 |
| 316 | 20250213 | 141700 | 6955725400 | 24200 | 24200 | 24200 | 24200 | 157 |
| 317 | 20250213 | 141600 | 6951926000 | 24200 | 24200 | 24250 | 24200 | 79 |
| 318 | 20250213 | 141500 | 6950014150 | 24200 | 24150 | 24200 | 24150 | 620 |
| 319 | 20250213 | 141400 | 6935033150 | 24150 | 24150 | 24200 | 24150 | 245 |
| 320 | 20250213 | 141300 | 6929109500 | 24200 | 24150 | 24200 | 24150 | 277 |
| 321 | 20250213 | 141200 | 6922419150 | 24150 | 24200 | 24200 | 24150 | 3315 |
| 322 | 20250213 | 141100 | 6842207900 | 24200 | 24200 | 24250 | 24200 | 442 |
| 323 | 20250213 | 141000 | 6831508550 | 24250 | 24300 | 24300 | 24200 | 266 |
| 324 | 20250213 | 140900 | 6825068850 | 24200 | 24200 | 24250 | 24200 | 232 |
| 325 | 20250213 | 140800 | 6819452150 | 24200 | 24250 | 24250 | 24200 | 703 |
| 326 | 20250213 | 140700 | 6802409500 | 24250 | 24250 | 24300 | 24250 | 642 |
| 327 | 20250213 | 140600 | 6786840650 | 24250 | 24250 | 24250 | 24250 | 102 |
| 328 | 20250213 | 140500 | 6784367150 | 24250 | 24300 | 24300 | 24250 | 164 |
| 329 | 20250213 | 140400 | 6780388200 | 24300 | 24250 | 24300 | 24250 | 690 |
| 330 | 20250213 | 140300 | 6763655500 | 24250 | 24250 | 24250 | 24250 | 225 |
| 331 | 20250213 | 140200 | 6758199250 | 24300 | 24300 | 24300 | 24300 | 44 |
| 332 | 20250213 | 140100 | 6757130050 | 24350 | 24300 | 24350 | 24250 | 341 |
| 333 | 20250213 | 140000 | 6748853150 | 24250 | 24300 | 24300 | 24250 | 643 |
| 334 | 20250213 | 135900 | 6733249200 | 24300 | 24300 | 24300 | 24250 | 738 |
| 335 | 20250213 | 135800 | 6715350050 | 24250 | 24350 | 24350 | 24250 | 324 |
| 336 | 20250213 | 135700 | 6707490900 | 24350 | 24300 | 24350 | 24250 | 152 |
| 337 | 20250213 | 135600 | 6703797450 | 24300 | 24300 | 24350 | 24300 | 189 |
| 338 | 20250213 | 135500 | 6699204700 | 24300 | 24300 | 24300 | 24300 | 255 |
| 339 | 20250213 | 135400 | 6693008200 | 24350 | 24250 | 24350 | 24250 | 823 |
| 340 | 20250213 | 135300 | 6672986900 | 24250 | 24250 | 24250 | 24250 | 50 |
| 341 | 20250213 | 135200 | 6671774400 | 24250 | 24300 | 24350 | 24250 | 382 |
| 342 | 20250213 | 135100 | 6662499950 | 24300 | 24250 | 24300 | 24200 | 207 |
| 343 | 20250213 | 135000 | 6657482250 | 24250 | 24250 | 24250 | 24200 | 273 |
| 344 | 20250213 | 134900 | 6650868150 | 24200 | 24200 | 24250 | 24200 | 153 |
| 345 | 20250213 | 134800 | 6647165400 | 24200 | 24250 | 24250 | 24200 | 529 |
| 346 | 20250213 | 134700 | 6634343950 | 24300 | 24250 | 24300 | 24250 | 217 |
| 347 | 20250213 | 134600 | 6629076550 | 24250 | 24250 | 24250 | 24200 | 158 |
| 348 | 20250213 | 134500 | 6625248750 | 24250 | 24200 | 24350 | 24200 | 1293 |
| 349 | 20250213 | 134400 | 6593811100 | 24200 | 24250 | 24300 | 24200 | 1934 |
| 350 | 20250213 | 134300 | 6546924250 | 24250 | 24250 | 24300 | 24250 | 463 |
| 351 | 20250213 | 134200 | 6535683500 | 24250 | 24250 | 24250 | 24250 | 726 |
| 352 | 20250213 | 134100 | 6518078000 | 24250 | 24250 | 24250 | 24250 | 204 |
| 353 | 20250213 | 134000 | 6513131000 | 24250 | 24250 | 24300 | 24250 | 408 |
| 354 | 20250213 | 133900 | 6503234350 | 24250 | 24300 | 24300 | 24250 | 151 |
| 355 | 20250213 | 133800 | 6499567600 | 24300 | 24300 | 24300 | 24300 | 4189 |
| 356 | 20250213 | 133700 | 6397774900 | 24300 | 24300 | 24300 | 24300 | 103 |
| 357 | 20250213 | 133600 | 6395272000 | 24300 | 24350 | 24350 | 24300 | 1502 |
| 358 | 20250213 | 133500 | 6358703450 | 24400 | 24350 | 24400 | 24350 | 117 |
| 359 | 20250213 | 133400 | 6355854000 | 24400 | 24400 | 24400 | 24350 | 397 |
| 360 | 20250213 | 133300 | 6346172400 | 24400 | 24400 | 24450 | 24400 | 186 |
| 361 | 20250213 | 133200 | 6341632750 | 24400 | 24350 | 24400 | 24350 | 229 |
| 362 | 20250213 | 133100 | 6336050250 | 24350 | 24350 | 24350 | 24350 | 42 |
| 363 | 20250213 | 133000 | 6335027550 | 24350 | 24350 | 24400 | 24350 | 157 |
| 364 | 20250213 | 132900 | 6331202100 | 24350 | 24350 | 24400 | 24350 | 418 |
| 365 | 20250213 | 132800 | 6321021650 | 24350 | 24350 | 24350 | 24350 | 852 |
| 366 | 20250213 | 132700 | 6300275450 | 24400 | 24350 | 24400 | 24350 | 675 |
| 367 | 20250213 | 132600 | 6283839100 | 24350 | 24350 | 24350 | 24350 | 103 |
| 368 | 20250213 | 132500 | 6281331050 | 24350 | 24350 | 24350 | 24350 | 111 |
| 369 | 20250213 | 132400 | 6278628200 | 24350 | 24400 | 24400 | 24350 | 136 |
| 370 | 20250213 | 132300 | 6275316550 | 24350 | 24400 | 24400 | 24350 | 453 |
| 371 | 20250213 | 132200 | 6264269550 | 24400 | 24400 | 24400 | 24350 | 193 |
| 372 | 20250213 | 132100 | 6259568250 | 24400 | 24400 | 24400 | 24400 | 35 |
| 373 | 20250213 | 132000 | 6258714250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 374 | 20250213 | 131900 | 6258714250 | 24350 | 24400 | 24400 | 24350 | 72 |
| 375 | 20250213 | 131800 | 6256957750 | 24400 | 24350 | 24400 | 24350 | 153 |
| 376 | 20250213 | 131700 | 6253232150 | 24350 | 24400 | 24400 | 24350 | 164 |
| 377 | 20250213 | 131600 | 6249238600 | 24400 | 24400 | 24400 | 24350 | 55 |
| 378 | 20250213 | 131500 | 6247897100 | 24350 | 24350 | 24350 | 24350 | 124 |
| 379 | 20250213 | 131400 | 6244877700 | 24350 | 24400 | 24400 | 24350 | 17 |
| 380 | 20250213 | 131300 | 6244463000 | 24400 | 24400 | 24400 | 24400 | 30 |
| 381 | 20250213 | 131200 | 6243731000 | 24400 | 24400 | 24400 | 24400 | 13 |
| 382 | 20250213 | 131100 | 6243413800 | 24400 | 24400 | 24400 | 24400 | 7 |
| 383 | 20250213 | 131000 | 6243243000 | 24400 | 24350 | 24400 | 24350 | 293 |
| 384 | 20250213 | 130900 | 6236106250 | 24350 | 24350 | 24350 | 24350 | 250 |
| 385 | 20250213 | 130800 | 6230018750 | 24350 | 24450 | 24450 | 24350 | 299 |
| 386 | 20250213 | 130700 | 6222718650 | 24450 | 24400 | 24450 | 24400 | 76 |
| 387 | 20250213 | 130600 | 6220863400 | 24400 | 24400 | 24400 | 24400 | 41 |
| 388 | 20250213 | 130500 | 6219863000 | 24450 | 24450 | 24450 | 24400 | 202 |
| 389 | 20250213 | 130400 | 6214933900 | 24450 | 24450 | 24450 | 24450 | 5 |
| 390 | 20250213 | 130300 | 6214811650 | 24450 | 24400 | 24450 | 24400 | 71 |
| 391 | 20250213 | 130200 | 6213078900 | 24400 | 24450 | 24450 | 24400 | 392 |
| 392 | 20250213 | 130100 | 6203513850 | 24450 | 24400 | 24450 | 24350 | 188 |
| 393 | 20250213 | 130000 | 6198935150 | 24450 | 24350 | 24450 | 24350 | 305 |
| 394 | 20250213 | 125900 | 6191495600 | 24400 | 24400 | 24400 | 24400 | 112 |
| 395 | 20250213 | 125800 | 6188762800 | 24400 | 24400 | 24400 | 24400 | 136 |
| 396 | 20250213 | 125700 | 6185444400 | 24350 | 24400 | 24400 | 24350 | 1094 |
| 397 | 20250213 | 125600 | 6158772150 | 24400 | 24450 | 24450 | 24400 | 539 |
| 398 | 20250213 | 125500 | 6145612150 | 24400 | 24400 | 24450 | 24400 | 342 |
| 399 | 20250213 | 125400 | 6137267300 | 24450 | 24450 | 24450 | 24400 | 64 |
| 400 | 20250213 | 125300 | 6135703500 | 24450 | 24450 | 24450 | 24450 | 29 |
| 401 | 20250213 | 125200 | 6134994450 | 24400 | 24400 | 24400 | 24400 | 127 |
| 402 | 20250213 | 125100 | 6131895650 | 24400 | 24450 | 24450 | 24400 | 25 |
| 403 | 20250213 | 125000 | 6131285400 | 24450 | 24450 | 24450 | 24450 | 59 |
| 404 | 20250213 | 124900 | 6129842850 | 24450 | 24400 | 24450 | 24400 | 12 |
| 405 | 20250213 | 124800 | 6129549950 | 24400 | 24400 | 24400 | 24400 | 25 |
| 406 | 20250213 | 124700 | 6128939950 | 24400 | 24400 | 24400 | 24400 | 1069 |
| 407 | 20250213 | 124600 | 6102856350 | 24400 | 24400 | 24400 | 24350 | 55 |
| 408 | 20250213 | 124500 | 6101516350 | 24400 | 24350 | 24400 | 24350 | 153 |
| 409 | 20250213 | 124400 | 6097786400 | 24400 | 24400 | 24400 | 24350 | 560 |
| 410 | 20250213 | 124300 | 6084129800 | 24400 | 24350 | 24400 | 24350 | 230 |
| 411 | 20250213 | 124200 | 6078518800 | 24350 | 24350 | 24400 | 24350 | 353 |
| 412 | 20250213 | 124100 | 6069922750 | 24350 | 24450 | 24450 | 24350 | 155 |
| 413 | 20250213 | 124000 | 6066141500 | 24450 | 24450 | 24450 | 24450 | 51 |
| 414 | 20250213 | 123900 | 6064894550 | 24450 | 24500 | 24500 | 24350 | 1010 |
| 415 | 20250213 | 123800 | 6040258550 | 24500 | 24500 | 24500 | 24500 | 160 |
| 416 | 20250213 | 123700 | 6036338550 | 24500 | 24500 | 24550 | 24500 | 546 |
| 417 | 20250213 | 123600 | 6022958750 | 24500 | 24450 | 24500 | 24450 | 291 |
| 418 | 20250213 | 123500 | 6015843750 | 24450 | 24400 | 24450 | 24400 | 236 |
| 419 | 20250213 | 123400 | 6010084700 | 24400 | 24400 | 24400 | 24400 | 160 |
| 420 | 20250213 | 123300 | 6006180700 | 24400 | 24400 | 24450 | 24400 | 31 |
| 421 | 20250213 | 123200 | 6005424250 | 24400 | 24400 | 24400 | 24400 | 66 |
| 422 | 20250213 | 123100 | 6003813850 | 24400 | 24400 | 24400 | 24350 | 1512 |
| 423 | 20250213 | 123000 | 5966921200 | 24350 | 24350 | 24350 | 24350 | 33 |
| 424 | 20250213 | 122900 | 5966117650 | 24350 | 24350 | 24350 | 24350 | 82 |
| 425 | 20250213 | 122800 | 5964120950 | 24350 | 24350 | 24350 | 24350 | 68 |
| 426 | 20250213 | 122700 | 5962465150 | 24350 | 24350 | 24350 | 24350 | 280 |
| 427 | 20250213 | 122600 | 5955647150 | 24350 | 24400 | 24400 | 24350 | 43 |
| 428 | 20250213 | 122500 | 5954599950 | 24400 | 24400 | 24400 | 24400 | 5 |
| 429 | 20250213 | 122400 | 5954477950 | 24350 | 24350 | 24400 | 24350 | 89 |
| 430 | 20250213 | 122300 | 5952310700 | 24350 | 24350 | 24350 | 24350 | 2759 |
| 431 | 20250213 | 122200 | 5885129050 | 24350 | 24400 | 24400 | 24350 | 147 |
| 432 | 20250213 | 122100 | 5881547250 | 24400 | 24350 | 24400 | 24350 | 245 |
| 433 | 20250213 | 122000 | 5875580900 | 24350 | 24400 | 24400 | 24350 | 936 |
| 434 | 20250213 | 121900 | 5852789050 | 24350 | 24400 | 24400 | 24350 | 297 |
| 435 | 20250213 | 121800 | 5845555700 | 24400 | 24400 | 24400 | 24350 | 111 |
| 436 | 20250213 | 121700 | 5842852550 | 24350 | 24400 | 24400 | 24350 | 48 |
| 437 | 20250213 | 121600 | 5841682600 | 24350 | 24400 | 24400 | 24350 | 335 |
| 438 | 20250213 | 121500 | 5833514950 | 24400 | 24400 | 24400 | 24350 | 85 |
| 439 | 20250213 | 121400 | 5831443500 | 24400 | 24350 | 24400 | 24350 | 216 |
| 440 | 20250213 | 121300 | 5826183150 | 24400 | 24400 | 24400 | 24400 | 25 |
| 441 | 20250213 | 121200 | 5825573150 | 24350 | 24400 | 24400 | 24350 | 44 |
| 442 | 20250213 | 121100 | 5824501600 | 24350 | 24400 | 24400 | 24350 | 30 |
| 443 | 20250213 | 121000 | 5823770600 | 24400 | 24350 | 24400 | 24350 | 185 |
| 444 | 20250213 | 120900 | 5819265800 | 24350 | 24400 | 24400 | 24350 | 107 |
| 445 | 20250213 | 120800 | 5816656100 | 24400 | 24350 | 24400 | 24350 | 29 |
| 446 | 20250213 | 120700 | 5815948650 | 24350 | 24400 | 24400 | 24350 | 47 |
| 447 | 20250213 | 120600 | 5814803700 | 24400 | 24400 | 24400 | 24350 | 55 |
| 448 | 20250213 | 120500 | 5813464150 | 24400 | 24350 | 24400 | 24350 | 14 |
| 449 | 20250213 | 120400 | 5813123000 | 24400 | 24400 | 24400 | 24400 | 50 |
| 450 | 20250213 | 120300 | 5811903000 | 24400 | 24400 | 24400 | 24400 | 329 |
| 451 | 20250213 | 120200 | 5803875400 | 24400 | 24400 | 24400 | 24400 | 24 |
| 452 | 20250213 | 120100 | 5803289800 | 24400 | 24400 | 24400 | 24400 | 51 |
| 453 | 20250213 | 120000 | 5802045400 | 24450 | 24400 | 24450 | 24400 | 20 |
| 454 | 20250213 | 115900 | 5801556450 | 24400 | 24400 | 24450 | 24400 | 418 |
| 455 | 20250213 | 115800 | 5791336900 | 24350 | 24400 | 24400 | 24350 | 369 |
| 456 | 20250213 | 115700 | 5782333700 | 24400 | 24400 | 24400 | 24350 | 246 |
| 457 | 20250213 | 115600 | 5776333350 | 24350 | 24400 | 24400 | 24350 | 1214 |
| 458 | 20250213 | 115500 | 5746711900 | 24400 | 24400 | 24400 | 24400 | 19 |
| 459 | 20250213 | 115400 | 5746248300 | 24450 | 24450 | 24450 | 24450 | 352 |
| 460 | 20250213 | 115300 | 5737641900 | 24450 | 24400 | 24450 | 24400 | 86 |
| 461 | 20250213 | 115200 | 5735542100 | 24400 | 24450 | 24450 | 24400 | 8 |
| 462 | 20250213 | 115100 | 5735346550 | 24400 | 24450 | 24450 | 24400 | 24 |
| 463 | 20250213 | 115000 | 5734759800 | 24400 | 24400 | 24400 | 24400 | 0 |
| 464 | 20250213 | 114900 | 5734759800 | 24400 | 24400 | 24400 | 24400 | 338 |
| 465 | 20250213 | 114800 | 5726512600 | 24400 | 24400 | 24400 | 24400 | 11 |
| 466 | 20250213 | 114700 | 5726244200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 467 | 20250213 | 114600 | 5726244200 | 24350 | 24400 | 24400 | 24350 | 224 |
| 468 | 20250213 | 114500 | 5720787050 | 24400 | 24350 | 24400 | 24350 | 83 |
| 469 | 20250213 | 114400 | 5718762050 | 24350 | 24400 | 24400 | 24350 | 26 |
| 470 | 20250213 | 114300 | 5718128800 | 24400 | 24400 | 24400 | 24400 | 66 |
| 471 | 20250213 | 114200 | 5716518400 | 24400 | 24400 | 24400 | 24400 | 47 |
| 472 | 20250213 | 114100 | 5715371600 | 24400 | 24400 | 24400 | 24400 | 3 |
| 473 | 20250213 | 114000 | 5715298400 | 24400 | 24400 | 24400 | 24400 | 19 |
| 474 | 20250213 | 113900 | 5714834800 | 24350 | 24350 | 24400 | 24350 | 116 |
| 475 | 20250213 | 113800 | 5712009950 | 24350 | 24400 | 24400 | 24350 | 283 |
| 476 | 20250213 | 113700 | 5705109750 | 24400 | 24450 | 24450 | 24400 | 267 |
| 477 | 20250213 | 113600 | 5698583600 | 24450 | 24400 | 24450 | 24400 | 85 |
| 478 | 20250213 | 113500 | 5696506100 | 24400 | 24400 | 24400 | 24400 | 249 |
| 479 | 20250213 | 113400 | 5690430500 | 24400 | 24350 | 24400 | 24350 | 124 |
| 480 | 20250213 | 113300 | 5687408950 | 24350 | 24450 | 24450 | 24350 | 292 |
| 481 | 20250213 | 113200 | 5680298350 | 24450 | 24450 | 24450 | 24450 | 41 |
| 482 | 20250213 | 113100 | 5679295900 | 24450 | 24350 | 24450 | 24350 | 7 |
| 483 | 20250213 | 113000 | 5679125250 | 24400 | 24400 | 24400 | 24400 | 253 |
| 484 | 20250213 | 112900 | 5672952050 | 24350 | 24400 | 24400 | 24350 | 305 |
| 485 | 20250213 | 112800 | 5665510550 | 24400 | 24400 | 24400 | 24400 | 528 |
| 486 | 20250213 | 112700 | 5652627350 | 24400 | 24400 | 24400 | 24400 | 107 |
| 487 | 20250213 | 112600 | 5650016550 | 24400 | 24350 | 24400 | 24350 | 126 |
| 488 | 20250213 | 112500 | 5646942700 | 24350 | 24350 | 24350 | 24300 | 216 |
| 489 | 20250213 | 112400 | 5641683550 | 24350 | 24300 | 24350 | 24300 | 260 |
| 490 | 20250213 | 112300 | 5635362600 | 24300 | 24300 | 24300 | 24300 | 40 |
| 491 | 20250213 | 112200 | 5634390600 | 24350 | 24350 | 24350 | 24300 | 146 |
| 492 | 20250213 | 112100 | 5630841000 | 24350 | 24350 | 24350 | 24350 | 73 |
| 493 | 20250213 | 112000 | 5629063450 | 24350 | 24300 | 24350 | 24300 | 31 |
| 494 | 20250213 | 111900 | 5628309650 | 24350 | 24350 | 24350 | 24300 | 1310 |
| 495 | 20250213 | 111800 | 5596411650 | 24350 | 24350 | 24350 | 24350 | 799 |
| 496 | 20250213 | 111700 | 5576956000 | 24350 | 24350 | 24350 | 24350 | 479 |
| 497 | 20250213 | 111600 | 5565292350 | 24350 | 24400 | 24400 | 24350 | 1391 |
| 498 | 20250213 | 111500 | 5531378350 | 24450 | 24450 | 24450 | 24450 | 59 |
| 499 | 20250213 | 111400 | 5529935800 | 24400 | 24400 | 24400 | 24400 | 61 |
| 500 | 20250213 | 111300 | 5528447400 | 24450 | 24450 | 24450 | 24400 | 219 |
| 501 | 20250213 | 111200 | 5523093100 | 24450 | 24400 | 24450 | 24400 | 108 |
| 502 | 20250213 | 111100 | 5520457850 | 24400 | 24350 | 24400 | 24350 | 91 |
| 503 | 20250213 | 111000 | 5518241300 | 24350 | 24400 | 24400 | 24350 | 132 |
| 504 | 20250213 | 110900 | 5515020750 | 24400 | 24400 | 24450 | 24400 | 353 |
| 505 | 20250213 | 110800 | 5506406550 | 24400 | 24400 | 24400 | 24400 | 4 |
| 506 | 20250213 | 110700 | 5506308950 | 24400 | 24450 | 24450 | 24400 | 8 |
| 507 | 20250213 | 110600 | 5506113700 | 24400 | 24400 | 24400 | 24350 | 92 |
| 508 | 20250213 | 110500 | 5503868950 | 24400 | 24400 | 24400 | 24400 | 56 |
| 509 | 20250213 | 110400 | 5502502550 | 24400 | 24400 | 24400 | 24350 | 566 |
| 510 | 20250213 | 110300 | 5488704650 | 24400 | 24350 | 24400 | 24350 | 74 |
| 511 | 20250213 | 110200 | 5486900150 | 24350 | 24350 | 24400 | 24350 | 393 |
| 512 | 20250213 | 110100 | 5477328150 | 24350 | 24350 | 24350 | 24350 | 25 |
| 513 | 20250213 | 110000 | 5476719400 | 24350 | 24350 | 24350 | 24300 | 42 |
| 514 | 20250213 | 105900 | 5475696950 | 24400 | 24350 | 24400 | 24300 | 425 |
| 515 | 20250213 | 105800 | 5465362550 | 24350 | 24350 | 24400 | 24350 | 743 |
| 516 | 20250213 | 105700 | 5447270350 | 24350 | 24400 | 24400 | 24350 | 461 |
| 517 | 20250213 | 105600 | 5436040500 | 24400 | 24400 | 24400 | 24400 | 323 |
| 518 | 20250213 | 105500 | 5428159300 | 24350 | 24400 | 24400 | 24350 | 23 |
| 519 | 20250213 | 105400 | 5427598150 | 24400 | 24350 | 24400 | 24300 | 127 |
| 520 | 20250213 | 105300 | 5424510400 | 24350 | 24300 | 24350 | 24300 | 62 |
| 521 | 20250213 | 105200 | 5423003400 | 24300 | 24350 | 24350 | 24300 | 2412 |
| 522 | 20250213 | 105100 | 5364391750 | 24300 | 24300 | 24350 | 24300 | 97 |
| 523 | 20250213 | 105000 | 5362032600 | 24300 | 24300 | 24350 | 24300 | 1993 |
| 524 | 20250213 | 104900 | 5313516900 | 24300 | 24300 | 24300 | 24300 | 327 |
| 525 | 20250213 | 104800 | 5305570800 | 24300 | 24350 | 24350 | 24300 | 497 |
| 526 | 20250213 | 104700 | 5293468950 | 24350 | 24400 | 24400 | 24350 | 466 |
| 527 | 20250213 | 104600 | 5282108550 | 24400 | 24400 | 24400 | 24400 | 801 |
| 528 | 20250213 | 104500 | 5262564150 | 24400 | 24400 | 24450 | 24400 | 270 |
| 529 | 20250213 | 104400 | 5255975050 | 24450 | 24450 | 24500 | 24400 | 799 |
| 530 | 20250213 | 104300 | 5236432700 | 24500 | 24450 | 24500 | 24450 | 1087 |
| 531 | 20250213 | 104200 | 5209848900 | 24500 | 24500 | 24500 | 24450 | 132 |
| 532 | 20250213 | 104100 | 5206617400 | 24500 | 24450 | 24500 | 24450 | 1500 |
| 533 | 20250213 | 104000 | 5169870050 | 24450 | 24400 | 24500 | 24400 | 1577 |
| 534 | 20250213 | 103900 | 5131364100 | 24400 | 24400 | 24500 | 24400 | 1416 |
| 535 | 20250213 | 103800 | 5096769450 | 24400 | 24400 | 24450 | 24400 | 178 |
| 536 | 20250213 | 103700 | 5092425050 | 24400 | 24350 | 24450 | 24350 | 554 |
| 537 | 20250213 | 103600 | 5078905950 | 24350 | 24300 | 24450 | 24300 | 1780 |
| 538 | 20250213 | 103500 | 5035458500 | 24350 | 24250 | 24350 | 24250 | 892 |
| 539 | 20250213 | 103400 | 5013756800 | 24250 | 24250 | 24250 | 24200 | 174 |
| 540 | 20250213 | 103300 | 5009541400 | 24250 | 24200 | 24250 | 24200 | 40 |
| 541 | 20250213 | 103200 | 5008572600 | 24200 | 24250 | 24250 | 24200 | 700 |
| 542 | 20250213 | 103100 | 4991627600 | 24250 | 24250 | 24250 | 24200 | 549 |
| 543 | 20250213 | 103000 | 4978315600 | 24300 | 24250 | 24350 | 24200 | 1488 |
| 544 | 20250213 | 102900 | 4942181650 | 24200 | 24250 | 24300 | 24200 | 1056 |
| 545 | 20250213 | 102800 | 4916573300 | 24250 | 24300 | 24300 | 24250 | 300 |
| 546 | 20250213 | 102700 | 4909298200 | 24300 | 24300 | 24300 | 24300 | 203 |
| 547 | 20250213 | 102600 | 4904365300 | 24250 | 24300 | 24300 | 24200 | 904 |
| 548 | 20250213 | 102500 | 4882436750 | 24250 | 24300 | 24300 | 24200 | 599 |
| 549 | 20250213 | 102400 | 4867906550 | 24300 | 24200 | 24300 | 24150 | 256 |
| 550 | 20250213 | 102300 | 4861706700 | 24200 | 24200 | 24250 | 24200 | 395 |
| 551 | 20250213 | 102200 | 4852141300 | 24200 | 24150 | 24200 | 24150 | 226 |
| 552 | 20250213 | 102100 | 4846678400 | 24150 | 24150 | 24200 | 24150 | 274 |
| 553 | 20250213 | 102000 | 4840051700 | 24200 | 24200 | 24200 | 24150 | 107 |
| 554 | 20250213 | 101900 | 4837462650 | 24150 | 24150 | 24200 | 24150 | 78 |
| 555 | 20250213 | 101800 | 4835578350 | 24150 | 24150 | 24200 | 24150 | 1397 |
| 556 | 20250213 | 101700 | 4801831000 | 24150 | 24250 | 24250 | 24150 | 346 |
| 557 | 20250213 | 101600 | 4793459050 | 24250 | 24250 | 24250 | 24150 | 5307 |
| 558 | 20250213 | 101500 | 4664793700 | 24250 | 24200 | 24250 | 24150 | 420 |
| 559 | 20250213 | 101400 | 4654630300 | 24200 | 24200 | 24200 | 24150 | 57 |
| 560 | 20250213 | 101300 | 4653252250 | 24200 | 24250 | 24250 | 24150 | 1633 |
| 561 | 20250213 | 101200 | 4613731950 | 24250 | 24250 | 24300 | 24200 | 314 |
| 562 | 20250213 | 101100 | 4606112600 | 24300 | 24200 | 24300 | 24200 | 894 |
| 563 | 20250213 | 101000 | 4584474550 | 24150 | 24100 | 24150 | 24100 | 205 |
| 564 | 20250213 | 100900 | 4579526150 | 24150 | 24100 | 24150 | 24100 | 1009 |
| 565 | 20250213 | 100800 | 4555208800 | 24100 | 24100 | 24100 | 24050 | 1550 |
| 566 | 20250213 | 100700 | 4517858250 | 24100 | 24100 | 24150 | 24050 | 464 |
| 567 | 20250213 | 100600 | 4506676500 | 24150 | 24150 | 24150 | 24100 | 662 |
| 568 | 20250213 | 100500 | 4490697700 | 24150 | 24150 | 24200 | 24100 | 778 |
| 569 | 20250213 | 100400 | 4471921750 | 24150 | 24150 | 24200 | 24150 | 384 |
| 570 | 20250213 | 100300 | 4462648100 | 24100 | 24050 | 24150 | 24050 | 1000 |
| 571 | 20250213 | 100200 | 4438540700 | 24050 | 24000 | 24050 | 24000 | 1371 |
| 572 | 20250213 | 100100 | 4405631100 | 24000 | 24050 | 24050 | 24000 | 828 |
| 573 | 20250213 | 100000 | 4385758050 | 24050 | 24000 | 24050 | 23950 | 715 |
| 574 | 20250213 | 095900 | 4368604150 | 24000 | 24000 | 24050 | 23950 | 1274 |
| 575 | 20250213 | 095800 | 4338026600 | 24000 | 24000 | 24050 | 24000 | 716 |
| 576 | 20250213 | 095700 | 4320827550 | 24000 | 23950 | 24050 | 23950 | 184 |
| 577 | 20250213 | 095600 | 4316412500 | 23950 | 23950 | 24100 | 23900 | 3759 |
| 578 | 20250213 | 095500 | 4226361600 | 24000 | 24050 | 24050 | 23950 | 3701 |
| 579 | 20250213 | 095400 | 4137568800 | 24000 | 24050 | 24050 | 24000 | 1362 |
| 580 | 20250213 | 095300 | 4104853100 | 24050 | 24000 | 24050 | 24000 | 890 |
| 581 | 20250213 | 095200 | 4083491550 | 24000 | 24000 | 24000 | 23950 | 3124 |
| 582 | 20250213 | 095100 | 4008566000 | 24000 | 24000 | 24050 | 24000 | 1902 |
| 583 | 20250213 | 095000 | 3962917550 | 23950 | 24150 | 24150 | 23950 | 12468 |
| 584 | 20250213 | 094900 | 3663214350 | 24150 | 24100 | 24200 | 24100 | 2169 |
| 585 | 20250213 | 094800 | 3610846350 | 24100 | 24100 | 24150 | 24100 | 474 |
| 586 | 20250213 | 094700 | 3599421350 | 24100 | 24300 | 24300 | 24100 | 5035 |
| 587 | 20250213 | 094600 | 3477743250 | 24300 | 24250 | 24350 | 24250 | 377 |
| 588 | 20250213 | 094500 | 3468573200 | 24250 | 24250 | 24300 | 24200 | 215 |
| 589 | 20250213 | 094400 | 3463360600 | 24150 | 24200 | 24350 | 24150 | 4591 |
| 590 | 20250213 | 094300 | 3352088550 | 24200 | 24150 | 24250 | 24150 | 1595 |
| 591 | 20250213 | 094200 | 3313529550 | 24150 | 24200 | 24250 | 24150 | 861 |
| 592 | 20250213 | 094100 | 3292703800 | 24250 | 24250 | 24250 | 24200 | 381 |
| 593 | 20250213 | 094000 | 3283483200 | 24200 | 24250 | 24250 | 24200 | 944 |
| 594 | 20250213 | 093900 | 3260598150 | 24250 | 24200 | 24250 | 24150 | 686 |
| 595 | 20250213 | 093800 | 3243994450 | 24200 | 24150 | 24250 | 24100 | 548 |
| 596 | 20250213 | 093700 | 3230753000 | 24150 | 24150 | 24150 | 24100 | 1763 |
| 597 | 20250213 | 093600 | 3188213350 | 24100 | 24200 | 24300 | 24100 | 3070 |
| 598 | 20250213 | 093500 | 3113982250 | 24200 | 24350 | 24350 | 24200 | 2755 |
| 599 | 20250213 | 093400 | 3047135750 | 24350 | 24350 | 24400 | 24350 | 1198 |
| 600 | 20250213 | 093300 | 3017963200 | 24350 | 24550 | 24600 | 24350 | 3960 |
| 601 | 20250213 | 093200 | 2921057000 | 24600 | 24400 | 24600 | 24400 | 2035 |
| 602 | 20250213 | 093100 | 2871210250 | 24400 | 24250 | 24400 | 24200 | 1702 |
| 603 | 20250213 | 093000 | 2829758300 | 24200 | 24250 | 24300 | 24150 | 2095 |
| 604 | 20250213 | 092900 | 2779012650 | 24200 | 24150 | 24350 | 24050 | 2032 |
| 605 | 20250213 | 092800 | 2729820250 | 24150 | 24200 | 24200 | 24050 | 2757 |
| 606 | 20250213 | 092700 | 2663251500 | 24200 | 24000 | 24200 | 23950 | 6254 |
| 607 | 20250213 | 092600 | 2512652800 | 24050 | 24100 | 24100 | 23950 | 8703 |
| 608 | 20250213 | 092500 | 2303479850 | 24100 | 24250 | 24250 | 24100 | 2298 |
| 609 | 20250213 | 092400 | 2247896500 | 24200 | 24100 | 24200 | 24100 | 8417 |
| 610 | 20250213 | 092300 | 2044908700 | 24100 | 24300 | 24300 | 23950 | 14725 |
| 611 | 20250213 | 092200 | 1689611200 | 24300 | 24600 | 24600 | 24300 | 6543 |
| 612 | 20250213 | 092100 | 1529482450 | 24650 | 24700 | 24700 | 24600 | 2638 |
| 613 | 20250213 | 092000 | 1464470450 | 24650 | 24650 | 24650 | 24650 | 495 |
| 614 | 20250213 | 091900 | 1452268700 | 24600 | 24650 | 24700 | 24600 | 3612 |
| 615 | 20250213 | 091800 | 1363291450 | 24650 | 24750 | 24800 | 24600 | 7222 |
| 616 | 20250213 | 091700 | 1184948500 | 24750 | 24850 | 24850 | 24750 | 2396 |
| 617 | 20250213 | 091600 | 1125583250 | 24850 | 25000 | 25000 | 24850 | 4642 |
| 618 | 20250213 | 091500 | 1010012900 | 24950 | 25050 | 25100 | 24950 | 3667 |
| 619 | 20250213 | 091400 | 918247050 | 25050 | 25050 | 25100 | 25050 | 1476 |
| 620 | 20250213 | 091300 | 881241050 | 25050 | 25050 | 25100 | 25000 | 1388 |
| 621 | 20250213 | 091200 | 846471400 | 25050 | 25100 | 25100 | 25000 | 3561 |
| 622 | 20250213 | 091100 | 757299600 | 25050 | 25000 | 25100 | 25000 | 2608 |
| 623 | 20250213 | 091000 | 691994550 | 25000 | 24950 | 25000 | 24950 | 1739 |
| 624 | 20250213 | 090900 | 648551750 | 25000 | 24900 | 25000 | 24850 | 435 |
| 625 | 20250213 | 090800 | 637708800 | 24900 | 24950 | 24950 | 24850 | 1902 |
| 626 | 20250213 | 090700 | 590347100 | 24950 | 25000 | 25000 | 24950 | 3107 |
| 627 | 20250213 | 090600 | 512714500 | 25000 | 24850 | 25000 | 24850 | 821 |
| 628 | 20250213 | 090500 | 492252400 | 24900 | 24900 | 24950 | 24800 | 2313 |
| 629 | 20250213 | 090400 | 434666750 | 24850 | 24850 | 24850 | 24800 | 1601 |
| 630 | 20250213 | 090300 | 394898200 | 24850 | 24850 | 24900 | 24800 | 1629 |
| 631 | 20250213 | 090200 | 354438900 | 24850 | 24850 | 24900 | 24800 | 4189 |
| 632 | 20250213 | 090100 | 250407450 | 24900 | 24800 | 24950 | 24800 | 2587 |
| 633 | 20250213 | 090000 | 186045750 | 24800 | 24900 | 24900 | 24700 | 7316 |