34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 193500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 2988 |
| 3 | 20250212 | 193400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20250212 | 193300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20250212 | 193200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20250212 | 193100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20250212 | 193000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20250212 | 192900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20250212 | 192800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20250212 | 192700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20250212 | 192600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20250212 | 192500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20250212 | 192400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20250212 | 192300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20250212 | 192200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20250212 | 192100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20250212 | 192000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20250212 | 191900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20250212 | 191800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20250212 | 191700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20250212 | 191600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20250212 | 191500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20250212 | 191400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20250212 | 191300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20250212 | 191200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20250212 | 191100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20250212 | 191000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20250212 | 190900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20250212 | 190800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20250212 | 190700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20250212 | 190600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20250212 | 190500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 2988 |
| 33 | 20250212 | 190400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20250212 | 190300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20250212 | 190200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20250212 | 190100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20250212 | 190000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20250212 | 185900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20250212 | 185800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20250212 | 185700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20250212 | 185600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20250212 | 185500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20250212 | 185400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20250212 | 185300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20250212 | 185200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20250212 | 185100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20250212 | 185000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20250212 | 184900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20250212 | 184800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20250212 | 184700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20250212 | 184600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20250212 | 184500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20250212 | 184400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20250212 | 184300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20250212 | 184200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20250212 | 184100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20250212 | 184000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20250212 | 183900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20250212 | 183800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20250212 | 183700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20250212 | 183600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20250212 | 183500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 2988 |
| 63 | 20250212 | 183400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20250212 | 183300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20250212 | 183200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20250212 | 183100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20250212 | 183000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20250212 | 182900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20250212 | 182800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20250212 | 182700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20250212 | 182600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20250212 | 182500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20250212 | 182400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20250212 | 182300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20250212 | 182200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20250212 | 182100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20250212 | 182000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20250212 | 181900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20250212 | 181800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20250212 | 181700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20250212 | 181600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20250212 | 181500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20250212 | 181400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20250212 | 181300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20250212 | 181200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20250212 | 181100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20250212 | 181000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20250212 | 180900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20250212 | 180800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20250212 | 180700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20250212 | 180600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20250212 | 180500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 2988 |
| 93 | 20250212 | 180400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20250212 | 180300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20250212 | 180200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20250212 | 180100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20250212 | 180000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20250212 | 175900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20250212 | 175800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20250212 | 175700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20250212 | 175600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20250212 | 175500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20250212 | 175400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20250212 | 175300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20250212 | 175200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20250212 | 175100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20250212 | 175000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20250212 | 174900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20250212 | 174800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20250212 | 174700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20250212 | 174600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20250212 | 174500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20250212 | 174400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20250212 | 174300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20250212 | 174200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20250212 | 174100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20250212 | 174000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20250212 | 173900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20250212 | 173800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20250212 | 173700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20250212 | 173600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20250212 | 173500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 2988 |
| 123 | 20250212 | 173400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20250212 | 173300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20250212 | 173200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20250212 | 173100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20250212 | 173000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20250212 | 172900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20250212 | 172800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20250212 | 172700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20250212 | 172600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20250212 | 172500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20250212 | 172400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20250212 | 172300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20250212 | 172200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20250212 | 172100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20250212 | 172000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20250212 | 171900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20250212 | 171800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20250212 | 171700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20250212 | 171600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20250212 | 171500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20250212 | 171400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20250212 | 171300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20250212 | 171200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20250212 | 171100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20250212 | 171000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20250212 | 170900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20250212 | 170800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20250212 | 170700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20250212 | 170600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20250212 | 170500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 2988 |
| 153 | 20250212 | 170400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20250212 | 170300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20250212 | 170200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20250212 | 170100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20250212 | 170000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20250212 | 165900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20250212 | 165800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20250212 | 165700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20250212 | 165600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20250212 | 165500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20250212 | 165400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20250212 | 165300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20250212 | 165200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20250212 | 165100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20250212 | 165000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20250212 | 164900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20250212 | 164800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20250212 | 164700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20250212 | 164600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20250212 | 164500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20250212 | 164400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20250212 | 164300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20250212 | 164200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20250212 | 164100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20250212 | 164000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20250212 | 163900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20250212 | 163800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20250212 | 163700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20250212 | 163600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20250212 | 163500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 2988 |
| 183 | 20250212 | 163400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20250212 | 163300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20250212 | 163200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20250212 | 163100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20250212 | 163000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20250212 | 162900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20250212 | 162800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20250212 | 162700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20250212 | 162600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20250212 | 162500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20250212 | 162400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20250212 | 162300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20250212 | 162200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20250212 | 162100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20250212 | 162000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20250212 | 161900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20250212 | 161800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20250212 | 161700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20250212 | 161600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20250212 | 161500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20250212 | 161400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20250212 | 161300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20250212 | 161200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20250212 | 161100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20250212 | 161000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20250212 | 160900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20250212 | 160800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20250212 | 160700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20250212 | 160600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20250212 | 160500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 2988 |
| 213 | 20250212 | 160400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20250212 | 160300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20250212 | 160200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 216 | 20250212 | 160100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 217 | 20250212 | 160000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 218 | 20250212 | 155900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 219 | 20250212 | 155800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 220 | 20250212 | 155700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 221 | 20250212 | 155600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 222 | 20250212 | 155500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 223 | 20250212 | 155400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 224 | 20250212 | 155300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 225 | 20250212 | 155200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 226 | 20250212 | 155100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 227 | 20250212 | 155000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 228 | 20250212 | 154900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 229 | 20250212 | 154800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 230 | 20250212 | 154700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 231 | 20250212 | 154600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 232 | 20250212 | 154500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 233 | 20250212 | 154400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 234 | 20250212 | 154300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 235 | 20250212 | 154200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 236 | 20250212 | 154100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 237 | 20250212 | 154000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 238 | 20250212 | 153900 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 239 | 20250212 | 153800 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 240 | 20250212 | 153700 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 241 | 20250212 | 153600 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 242 | 20250212 | 153500 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 2988 |
| 243 | 20250212 | 153400 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 244 | 20250212 | 153300 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 245 | 20250212 | 153200 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 246 | 20250212 | 153100 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 0 |
| 247 | 20250212 | 153000 | 3276903700 | 24450 | 24450 | 24450 | 24450 | 2988 |
| 248 | 20250212 | 152900 | 3203847100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 249 | 20250212 | 152800 | 3203847100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 250 | 20250212 | 152700 | 3203847100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 251 | 20250212 | 152600 | 3203847100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 252 | 20250212 | 152500 | 3203847100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 253 | 20250212 | 152400 | 3203847100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 254 | 20250212 | 152300 | 3203847100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 255 | 20250212 | 152200 | 3203847100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 256 | 20250212 | 152100 | 3203847100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 257 | 20250212 | 152000 | 3203847100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 258 | 20250212 | 151900 | 3203847100 | 24450 | 24450 | 24450 | 24400 | 37 |
| 259 | 20250212 | 151800 | 3202942650 | 24450 | 24450 | 24450 | 24400 | 144 |
| 260 | 20250212 | 151700 | 3199428450 | 24400 | 24450 | 24450 | 24400 | 76 |
| 261 | 20250212 | 151600 | 3197573050 | 24450 | 24400 | 24450 | 24400 | 208 |
| 262 | 20250212 | 151500 | 3192494400 | 24450 | 24450 | 24500 | 24450 | 598 |
| 263 | 20250212 | 151400 | 3177873250 | 24500 | 24400 | 24500 | 24400 | 3 |
| 264 | 20250212 | 151300 | 3177799850 | 24450 | 24500 | 24500 | 24450 | 150 |
| 265 | 20250212 | 151200 | 3174125850 | 24500 | 24400 | 24500 | 24400 | 9 |
| 266 | 20250212 | 151100 | 3173905450 | 24500 | 24500 | 24500 | 24400 | 38 |
| 267 | 20250212 | 151000 | 3172975850 | 24400 | 24500 | 24500 | 24400 | 208 |
| 268 | 20250212 | 150900 | 3167899550 | 24500 | 24400 | 24500 | 24400 | 28 |
| 269 | 20250212 | 150800 | 3167215350 | 24400 | 24450 | 24500 | 24400 | 710 |
| 270 | 20250212 | 150700 | 3149839750 | 24400 | 24400 | 24450 | 24400 | 83 |
| 271 | 20250212 | 150600 | 3147814300 | 24400 | 24400 | 24400 | 24400 | 253 |
| 272 | 20250212 | 150500 | 3141641100 | 24450 | 24450 | 24450 | 24450 | 4 |
| 273 | 20250212 | 150400 | 3141543300 | 24450 | 24450 | 24450 | 24450 | 1 |
| 274 | 20250212 | 150300 | 3141518850 | 24450 | 24450 | 24450 | 24450 | 470 |
| 275 | 20250212 | 150200 | 3130027350 | 24450 | 24400 | 24450 | 24400 | 72 |
| 276 | 20250212 | 150100 | 3128270300 | 24450 | 24400 | 24450 | 24400 | 10 |
| 277 | 20250212 | 150000 | 3128026250 | 24450 | 24450 | 24450 | 24400 | 679 |
| 278 | 20250212 | 145900 | 3111450650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 279 | 20250212 | 145800 | 3111450650 | 24400 | 24400 | 24400 | 24400 | 127 |
| 280 | 20250212 | 145700 | 3108351850 | 24400 | 24450 | 24450 | 24400 | 263 |
| 281 | 20250212 | 145600 | 3101921600 | 24450 | 24400 | 24450 | 24400 | 1333 |
| 282 | 20250212 | 145500 | 3069384400 | 24450 | 24450 | 24450 | 24450 | 102 |
| 283 | 20250212 | 145400 | 3066890500 | 24450 | 24500 | 24500 | 24450 | 12 |
| 284 | 20250212 | 145300 | 3066596950 | 24500 | 24500 | 24500 | 24500 | 10 |
| 285 | 20250212 | 145200 | 3066351950 | 24400 | 24400 | 24450 | 24400 | 1551 |
| 286 | 20250212 | 145100 | 3028482100 | 24400 | 24400 | 24450 | 24400 | 648 |
| 287 | 20250212 | 145000 | 3012670850 | 24450 | 24450 | 24450 | 24450 | 122 |
| 288 | 20250212 | 144900 | 3009687950 | 24450 | 24350 | 24450 | 24350 | 70 |
| 289 | 20250212 | 144800 | 3007980800 | 24350 | 24400 | 24400 | 24350 | 21 |
| 290 | 20250212 | 144700 | 3007468450 | 24350 | 24450 | 24450 | 24350 | 205 |
| 291 | 20250212 | 144600 | 3002458250 | 24400 | 24400 | 24400 | 24400 | 969 |
| 292 | 20250212 | 144500 | 2978814650 | 24400 | 24400 | 24400 | 24400 | 10 |
| 293 | 20250212 | 144400 | 2978570650 | 24450 | 24450 | 24450 | 24450 | 5 |
| 294 | 20250212 | 144300 | 2978448400 | 24450 | 24450 | 24450 | 24450 | 1 |
| 295 | 20250212 | 144200 | 2978423950 | 24400 | 24400 | 24400 | 24400 | 0 |
| 296 | 20250212 | 144100 | 2978423950 | 24400 | 24450 | 24450 | 24400 | 251 |
| 297 | 20250212 | 144000 | 2972294000 | 24400 | 24400 | 24400 | 24400 | 168 |
| 298 | 20250212 | 143900 | 2968194800 | 24400 | 24450 | 24450 | 24400 | 249 |
| 299 | 20250212 | 143800 | 2962115050 | 24450 | 24450 | 24450 | 24450 | 1511 |
| 300 | 20250212 | 143700 | 2925171100 | 24450 | 24450 | 24450 | 24450 | 110 |
| 301 | 20250212 | 143600 | 2922481600 | 24450 | 24450 | 24450 | 24450 | 232 |
| 302 | 20250212 | 143500 | 2916809200 | 24450 | 24450 | 24450 | 24450 | 244 |
| 303 | 20250212 | 143400 | 2910843400 | 24450 | 24500 | 24500 | 24450 | 437 |
| 304 | 20250212 | 143300 | 2900150650 | 24500 | 24500 | 24550 | 24450 | 432 |
| 305 | 20250212 | 143200 | 2889567450 | 24550 | 24550 | 24550 | 24550 | 0 |
| 306 | 20250212 | 143100 | 2889567450 | 24550 | 24550 | 24550 | 24450 | 211 |
| 307 | 20250212 | 143000 | 2884402300 | 24500 | 24500 | 24500 | 24500 | 13 |
| 308 | 20250212 | 142900 | 2884083800 | 24500 | 24500 | 24500 | 24500 | 250 |
| 309 | 20250212 | 142800 | 2877958800 | 24500 | 24500 | 24500 | 24500 | 584 |
| 310 | 20250212 | 142700 | 2863650800 | 24500 | 24500 | 24500 | 24500 | 312 |
| 311 | 20250212 | 142600 | 2856006800 | 24550 | 24550 | 24550 | 24550 | 504 |
| 312 | 20250212 | 142500 | 2843633600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 313 | 20250212 | 142400 | 2843633600 | 24550 | 24550 | 24550 | 24550 | 2 |
| 314 | 20250212 | 142300 | 2843584500 | 24550 | 24550 | 24550 | 24550 | 1 |
| 315 | 20250212 | 142200 | 2843559950 | 24550 | 24500 | 24550 | 24500 | 738 |
| 316 | 20250212 | 142100 | 2825478100 | 24500 | 24500 | 24550 | 24500 | 51 |
| 317 | 20250212 | 142000 | 2824228550 | 24500 | 24550 | 24550 | 24500 | 155 |
| 318 | 20250212 | 141900 | 2820430550 | 24550 | 24500 | 24550 | 24500 | 147 |
| 319 | 20250212 | 141800 | 2816827550 | 24500 | 24500 | 24500 | 24500 | 616 |
| 320 | 20250212 | 141700 | 2801735550 | 24500 | 24500 | 24500 | 24500 | 30 |
| 321 | 20250212 | 141600 | 2801000550 | 24500 | 24500 | 24500 | 24500 | 617 |
| 322 | 20250212 | 141500 | 2785884050 | 24500 | 24550 | 24550 | 24500 | 1073 |
| 323 | 20250212 | 141400 | 2759585550 | 24550 | 24550 | 24550 | 24550 | 9 |
| 324 | 20250212 | 141300 | 2759364600 | 24550 | 24500 | 24550 | 24500 | 101 |
| 325 | 20250212 | 141200 | 2756890050 | 24500 | 24500 | 24550 | 24500 | 219 |
| 326 | 20250212 | 141100 | 2751517700 | 24550 | 24550 | 24550 | 24550 | 1 |
| 327 | 20250212 | 141000 | 2751493150 | 24500 | 24500 | 24500 | 24500 | 416 |
| 328 | 20250212 | 140900 | 2741301150 | 24500 | 24500 | 24500 | 24500 | 300 |
| 329 | 20250212 | 140800 | 2733951150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 330 | 20250212 | 140700 | 2733951150 | 24500 | 24500 | 24500 | 24500 | 219 |
| 331 | 20250212 | 140600 | 2728585650 | 24500 | 24500 | 24500 | 24500 | 200 |
| 332 | 20250212 | 140500 | 2723685650 | 24500 | 24500 | 24500 | 24500 | 70 |
| 333 | 20250212 | 140400 | 2721970650 | 24500 | 24550 | 24550 | 24500 | 44 |
| 334 | 20250212 | 140300 | 2720892600 | 24500 | 24550 | 24550 | 24500 | 4 |
| 335 | 20250212 | 140200 | 2720794500 | 24500 | 24500 | 24500 | 24500 | 371 |
| 336 | 20250212 | 140100 | 2711705000 | 24500 | 24500 | 24500 | 24500 | 208 |
| 337 | 20250212 | 140000 | 2706609000 | 24500 | 24500 | 24500 | 24500 | 1 |
| 338 | 20250212 | 135900 | 2706584500 | 24500 | 24500 | 24500 | 24500 | 1 |
| 339 | 20250212 | 135800 | 2706560000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 340 | 20250212 | 135700 | 2706560000 | 24500 | 24450 | 24500 | 24450 | 46 |
| 341 | 20250212 | 135600 | 2705434000 | 24500 | 24500 | 24500 | 24500 | 97 |
| 342 | 20250212 | 135500 | 2703057500 | 24500 | 24550 | 24550 | 24500 | 1062 |
| 343 | 20250212 | 135400 | 2677036000 | 24550 | 24550 | 24550 | 24500 | 5 |
| 344 | 20250212 | 135300 | 2676913300 | 24550 | 24550 | 24550 | 24550 | 1 |
| 345 | 20250212 | 135200 | 2676888750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 346 | 20250212 | 135100 | 2676888750 | 24550 | 24500 | 24550 | 24500 | 140 |
| 347 | 20250212 | 135000 | 2673458700 | 24500 | 24450 | 24500 | 24450 | 253 |
| 348 | 20250212 | 134900 | 2667260900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 349 | 20250212 | 134800 | 2667260900 | 24500 | 24500 | 24500 | 24500 | 76 |
| 350 | 20250212 | 134700 | 2665398900 | 24500 | 24500 | 24500 | 24500 | 24 |
| 351 | 20250212 | 134600 | 2664810900 | 24500 | 24500 | 24500 | 24500 | 15 |
| 352 | 20250212 | 134500 | 2664443400 | 24500 | 24500 | 24500 | 24500 | 228 |
| 353 | 20250212 | 134400 | 2658857400 | 24500 | 24500 | 24550 | 24500 | 272 |
| 354 | 20250212 | 134300 | 2652193200 | 24550 | 24500 | 24550 | 24500 | 40 |
| 355 | 20250212 | 134200 | 2651213150 | 24550 | 24550 | 24550 | 24550 | 2 |
| 356 | 20250212 | 134100 | 2651164050 | 24550 | 24500 | 24550 | 24500 | 979 |
| 357 | 20250212 | 134000 | 2627178450 | 24550 | 24550 | 24550 | 24550 | 303 |
| 358 | 20250212 | 133900 | 2619739800 | 24550 | 24500 | 24550 | 24500 | 2 |
| 359 | 20250212 | 133800 | 2619690750 | 24550 | 24500 | 24550 | 24500 | 31 |
| 360 | 20250212 | 133700 | 2618931200 | 24500 | 24500 | 24500 | 24500 | 1 |
| 361 | 20250212 | 133600 | 2618906700 | 24500 | 24500 | 24500 | 24500 | 82 |
| 362 | 20250212 | 133500 | 2616897700 | 24500 | 24500 | 24500 | 24500 | 50 |
| 363 | 20250212 | 133400 | 2615672700 | 24600 | 24600 | 24600 | 24600 | 1 |
| 364 | 20250212 | 133300 | 2615648100 | 24500 | 24500 | 24550 | 24500 | 81 |
| 365 | 20250212 | 133200 | 2613663550 | 24500 | 24500 | 24500 | 24500 | 25 |
| 366 | 20250212 | 133100 | 2613051050 | 24500 | 24600 | 24600 | 24500 | 1381 |
| 367 | 20250212 | 133000 | 2579149700 | 24600 | 24600 | 24600 | 24600 | 2 |
| 368 | 20250212 | 132900 | 2579100500 | 24600 | 24600 | 24600 | 24600 | 23 |
| 369 | 20250212 | 132800 | 2578534700 | 24600 | 24600 | 24600 | 24600 | 40 |
| 370 | 20250212 | 132700 | 2577550700 | 24600 | 24600 | 24600 | 24550 | 46 |
| 371 | 20250212 | 132600 | 2576421250 | 24600 | 24600 | 24600 | 24550 | 33 |
| 372 | 20250212 | 132500 | 2575609500 | 24600 | 24600 | 24600 | 24600 | 13 |
| 373 | 20250212 | 132400 | 2575289700 | 24600 | 24600 | 24600 | 24600 | 14 |
| 374 | 20250212 | 132300 | 2574945300 | 24600 | 24650 | 24650 | 24550 | 154 |
| 375 | 20250212 | 132200 | 2571162950 | 24650 | 24650 | 24650 | 24550 | 97 |
| 376 | 20250212 | 132100 | 2568773450 | 24650 | 24500 | 24650 | 24500 | 556 |
| 377 | 20250212 | 132000 | 2555101600 | 24500 | 24500 | 24500 | 24500 | 10 |
| 378 | 20250212 | 131900 | 2554856600 | 24500 | 24500 | 24500 | 24500 | 800 |
| 379 | 20250212 | 131800 | 2535256600 | 24500 | 24500 | 24550 | 24500 | 251 |
| 380 | 20250212 | 131700 | 2529107050 | 24550 | 24550 | 24550 | 24550 | 14 |
| 381 | 20250212 | 131600 | 2528763350 | 24550 | 24550 | 24550 | 24550 | 0 |
| 382 | 20250212 | 131500 | 2528763350 | 24550 | 24550 | 24550 | 24550 | 1 |
| 383 | 20250212 | 131400 | 2528738800 | 24550 | 24600 | 24600 | 24550 | 167 |
| 384 | 20250212 | 131300 | 2524638900 | 24600 | 24550 | 24600 | 24550 | 56 |
| 385 | 20250212 | 131200 | 2523263950 | 24600 | 24600 | 24600 | 24600 | 12 |
| 386 | 20250212 | 131100 | 2522968750 | 24650 | 24650 | 24650 | 24650 | 3 |
| 387 | 20250212 | 131000 | 2522894800 | 24650 | 24600 | 24650 | 24600 | 1058 |
| 388 | 20250212 | 130900 | 2496825050 | 24600 | 24600 | 24600 | 24600 | 377 |
| 389 | 20250212 | 130800 | 2487550850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 390 | 20250212 | 130700 | 2487550850 | 24600 | 24550 | 24600 | 24550 | 44 |
| 391 | 20250212 | 130600 | 2486470550 | 24600 | 24600 | 24600 | 24600 | 2 |
| 392 | 20250212 | 130500 | 2486421350 | 24600 | 24600 | 24600 | 24600 | 27 |
| 393 | 20250212 | 130400 | 2485757150 | 24600 | 24550 | 24600 | 24550 | 260 |
| 394 | 20250212 | 130300 | 2479371450 | 24550 | 24550 | 24550 | 24500 | 275 |
| 395 | 20250212 | 130200 | 2472620700 | 24550 | 24550 | 24550 | 24550 | 120 |
| 396 | 20250212 | 130100 | 2469674700 | 24550 | 24500 | 24550 | 24500 | 12 |
| 397 | 20250212 | 130000 | 2469380550 | 24550 | 24500 | 24550 | 24500 | 93 |
| 398 | 20250212 | 125900 | 2467102000 | 24500 | 24450 | 24500 | 24450 | 89 |
| 399 | 20250212 | 125800 | 2464922750 | 24450 | 24450 | 24550 | 24450 | 105 |
| 400 | 20250212 | 125700 | 2462355300 | 24550 | 24550 | 24550 | 24450 | 6 |
| 401 | 20250212 | 125600 | 2462208100 | 24550 | 24500 | 24550 | 24500 | 766 |
| 402 | 20250212 | 125500 | 2443438450 | 24500 | 24500 | 24550 | 24500 | 1107 |
| 403 | 20250212 | 125400 | 2416316850 | 24500 | 24600 | 24600 | 24500 | 216 |
| 404 | 20250212 | 125300 | 2411011800 | 24600 | 24500 | 24600 | 24450 | 1531 |
| 405 | 20250212 | 125200 | 2373578350 | 24600 | 24500 | 24600 | 24450 | 373 |
| 406 | 20250212 | 125100 | 2364452250 | 24500 | 24450 | 24500 | 24450 | 20 |
| 407 | 20250212 | 125000 | 2363962900 | 24450 | 24450 | 24450 | 24450 | 10 |
| 408 | 20250212 | 124900 | 2363718400 | 24500 | 24650 | 24650 | 24500 | 676 |
| 409 | 20250212 | 124800 | 2347156250 | 24500 | 24500 | 24500 | 24500 | 0 |
| 410 | 20250212 | 124700 | 2347156250 | 24500 | 24650 | 24650 | 24500 | 21 |
| 411 | 20250212 | 124600 | 2346640850 | 24550 | 24550 | 24650 | 24550 | 1580 |
| 412 | 20250212 | 124500 | 2307851750 | 24650 | 24650 | 24650 | 24650 | 1 |
| 413 | 20250212 | 124400 | 2307827100 | 24600 | 24600 | 24600 | 24600 | 475 |
| 414 | 20250212 | 124300 | 2296142100 | 24650 | 24600 | 24650 | 24600 | 201 |
| 415 | 20250212 | 124200 | 2291197400 | 24650 | 24650 | 24650 | 24600 | 186 |
| 416 | 20250212 | 124100 | 2286612550 | 24650 | 24650 | 24650 | 24650 | 306 |
| 417 | 20250212 | 124000 | 2279069650 | 24650 | 24650 | 24650 | 24650 | 666 |
| 418 | 20250212 | 123900 | 2262652750 | 24650 | 24600 | 24650 | 24600 | 21 |
| 419 | 20250212 | 123800 | 2262136100 | 24600 | 24600 | 24600 | 24600 | 743 |
| 420 | 20250212 | 123700 | 2243858300 | 24600 | 24600 | 24600 | 24600 | 0 |
| 421 | 20250212 | 123600 | 2243858300 | 24600 | 24600 | 24600 | 24600 | 0 |
| 422 | 20250212 | 123500 | 2243858300 | 24600 | 24600 | 24600 | 24600 | 0 |
| 423 | 20250212 | 123400 | 2243858300 | 24600 | 24550 | 24600 | 24550 | 112 |
| 424 | 20250212 | 123300 | 2241104400 | 24550 | 24550 | 24550 | 24550 | 5 |
| 425 | 20250212 | 123200 | 2240981650 | 24600 | 24600 | 24600 | 24600 | 33 |
| 426 | 20250212 | 123100 | 2240169850 | 24600 | 24600 | 24600 | 24600 | 3 |
| 427 | 20250212 | 123000 | 2240096050 | 24600 | 24600 | 24600 | 24600 | 0 |
| 428 | 20250212 | 122900 | 2240096050 | 24600 | 24600 | 24600 | 24600 | 49 |
| 429 | 20250212 | 122800 | 2238890650 | 24600 | 24500 | 24600 | 24500 | 6 |
| 430 | 20250212 | 122700 | 2238743550 | 24500 | 24500 | 24500 | 24500 | 7 |
| 431 | 20250212 | 122600 | 2238572050 | 24600 | 24500 | 24600 | 24500 | 73 |
| 432 | 20250212 | 122500 | 2236780950 | 24500 | 24500 | 24500 | 24500 | 684 |
| 433 | 20250212 | 122400 | 2220022950 | 24500 | 24550 | 24550 | 24500 | 85 |
| 434 | 20250212 | 122300 | 2217940300 | 24550 | 24550 | 24550 | 24550 | 1 |
| 435 | 20250212 | 122200 | 2217915750 | 24550 | 24550 | 24550 | 24550 | 0 |
| 436 | 20250212 | 122100 | 2217915750 | 24550 | 24550 | 24550 | 24550 | 256 |
| 437 | 20250212 | 122000 | 2211630950 | 24550 | 24550 | 24550 | 24550 | 35 |
| 438 | 20250212 | 121900 | 2210771700 | 24550 | 24550 | 24550 | 24550 | 50 |
| 439 | 20250212 | 121800 | 2209544200 | 24550 | 24600 | 24600 | 24550 | 1166 |
| 440 | 20250212 | 121700 | 2180918850 | 24600 | 24600 | 24600 | 24600 | 0 |
| 441 | 20250212 | 121600 | 2180918850 | 24600 | 24550 | 24600 | 24550 | 99 |
| 442 | 20250212 | 121500 | 2178488300 | 24600 | 24600 | 24600 | 24600 | 6 |
| 443 | 20250212 | 121400 | 2178340700 | 24600 | 24550 | 24650 | 24550 | 278 |
| 444 | 20250212 | 121300 | 2171501900 | 24600 | 24550 | 24650 | 24550 | 1458 |
| 445 | 20250212 | 121200 | 2135637750 | 24500 | 24500 | 24500 | 24500 | 3 |
| 446 | 20250212 | 121100 | 2135564250 | 24550 | 24550 | 24550 | 24500 | 56 |
| 447 | 20250212 | 121000 | 2134189550 | 24550 | 24550 | 24550 | 24550 | 0 |
| 448 | 20250212 | 120900 | 2134189550 | 24550 | 24550 | 24550 | 24550 | 1 |
| 449 | 20250212 | 120800 | 2134165000 | 24450 | 24500 | 24550 | 24450 | 665 |
| 450 | 20250212 | 120700 | 2117872400 | 24500 | 24500 | 24500 | 24500 | 20 |
| 451 | 20250212 | 120600 | 2117382400 | 24500 | 24500 | 24500 | 24500 | 60 |
| 452 | 20250212 | 120500 | 2115912400 | 24550 | 24550 | 24550 | 24550 | 269 |
| 453 | 20250212 | 120400 | 2109308450 | 24550 | 24500 | 24550 | 24500 | 165 |
| 454 | 20250212 | 120300 | 2105257800 | 24550 | 24500 | 24550 | 24500 | 437 |
| 455 | 20250212 | 120200 | 2094530400 | 24500 | 24550 | 24550 | 24500 | 48 |
| 456 | 20250212 | 120100 | 2093352050 | 24550 | 24550 | 24550 | 24550 | 267 |
| 457 | 20250212 | 120000 | 2086797200 | 24500 | 24500 | 24500 | 24500 | 500 |
| 458 | 20250212 | 115900 | 2074547200 | 24450 | 24450 | 24450 | 24450 | 44 |
| 459 | 20250212 | 115800 | 2073471400 | 24500 | 24500 | 24500 | 24500 | 40 |
| 460 | 20250212 | 115700 | 2072491400 | 24500 | 24500 | 24500 | 24500 | 400 |
| 461 | 20250212 | 115600 | 2062691400 | 24500 | 24500 | 24500 | 24500 | 1 |
| 462 | 20250212 | 115500 | 2062666900 | 24450 | 24450 | 24450 | 24450 | 1 |
| 463 | 20250212 | 115400 | 2062642450 | 24500 | 24500 | 24500 | 24500 | 614 |
| 464 | 20250212 | 115300 | 2047599450 | 24500 | 24500 | 24500 | 24500 | 1 |
| 465 | 20250212 | 115200 | 2047574950 | 24500 | 24500 | 24500 | 24500 | 33 |
| 466 | 20250212 | 115100 | 2046766450 | 24550 | 24500 | 24550 | 24500 | 28 |
| 467 | 20250212 | 115000 | 2046080400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 468 | 20250212 | 114900 | 2046080400 | 24500 | 24500 | 24500 | 24500 | 60 |
| 469 | 20250212 | 114800 | 2044610400 | 24500 | 24500 | 24500 | 24500 | 209 |
| 470 | 20250212 | 114700 | 2039489900 | 24550 | 24500 | 24550 | 24500 | 620 |
| 471 | 20250212 | 114600 | 2024298900 | 24550 | 24600 | 24600 | 24500 | 27 |
| 472 | 20250212 | 114500 | 2023635350 | 24550 | 24550 | 24550 | 24550 | 671 |
| 473 | 20250212 | 114400 | 2007162300 | 24550 | 24550 | 24550 | 24550 | 483 |
| 474 | 20250212 | 114300 | 1995304650 | 24550 | 24550 | 24550 | 24550 | 291 |
| 475 | 20250212 | 114200 | 1988160600 | 24550 | 24550 | 24550 | 24550 | 215 |
| 476 | 20250212 | 114100 | 1982882350 | 24550 | 24500 | 24550 | 24500 | 42 |
| 477 | 20250212 | 114000 | 1981853300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 478 | 20250212 | 113900 | 1981853300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 479 | 20250212 | 113800 | 1981853300 | 24550 | 24550 | 24550 | 24550 | 6 |
| 480 | 20250212 | 113700 | 1981706000 | 24450 | 24450 | 24550 | 24400 | 571 |
| 481 | 20250212 | 113600 | 1967717850 | 24450 | 24450 | 24450 | 24450 | 1 |
| 482 | 20250212 | 113500 | 1967693400 | 24450 | 24450 | 24450 | 24450 | 105 |
| 483 | 20250212 | 113400 | 1965126150 | 24500 | 24450 | 24500 | 24450 | 120 |
| 484 | 20250212 | 113300 | 1962191150 | 24500 | 24500 | 24500 | 24500 | 1 |
| 485 | 20250212 | 113200 | 1962166650 | 24450 | 24450 | 24450 | 24450 | 54 |
| 486 | 20250212 | 113100 | 1960846350 | 24500 | 24500 | 24500 | 24500 | 1 |
| 487 | 20250212 | 113000 | 1960821850 | 24450 | 24450 | 24450 | 24450 | 10 |
| 488 | 20250212 | 112900 | 1960577350 | 24450 | 24450 | 24450 | 24450 | 2 |
| 489 | 20250212 | 112800 | 1960528450 | 24450 | 24400 | 24450 | 24400 | 5 |
| 490 | 20250212 | 112700 | 1960406300 | 24400 | 24400 | 24400 | 24400 | 0 |
| 491 | 20250212 | 112600 | 1960406300 | 24400 | 24500 | 24550 | 24400 | 18 |
| 492 | 20250212 | 112500 | 1959966200 | 24500 | 24450 | 24500 | 24450 | 313 |
| 493 | 20250212 | 112400 | 1952312800 | 24550 | 24450 | 24550 | 24450 | 102 |
| 494 | 20250212 | 112300 | 1949818700 | 24450 | 24450 | 24550 | 24450 | 112 |
| 495 | 20250212 | 112200 | 1947080200 | 24450 | 24450 | 24450 | 24450 | 191 |
| 496 | 20250212 | 112100 | 1942410250 | 24550 | 24450 | 24550 | 24450 | 92 |
| 497 | 20250212 | 112000 | 1940158250 | 24500 | 24450 | 24500 | 24450 | 140 |
| 498 | 20250212 | 111900 | 1936734400 | 24500 | 24500 | 24500 | 24500 | 207 |
| 499 | 20250212 | 111800 | 1931662900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 500 | 20250212 | 111700 | 1931662900 | 24500 | 24550 | 24550 | 24500 | 232 |
| 501 | 20250212 | 111600 | 1925975150 | 24500 | 24500 | 24500 | 24500 | 66 |
| 502 | 20250212 | 111500 | 1924358150 | 24500 | 24500 | 24500 | 24500 | 123 |
| 503 | 20250212 | 111400 | 1921344650 | 24500 | 24500 | 24500 | 24500 | 3 |
| 504 | 20250212 | 111300 | 1921271150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 505 | 20250212 | 111200 | 1921271150 | 24500 | 24500 | 24500 | 24500 | 2514 |
| 506 | 20250212 | 111100 | 1859678150 | 24500 | 24550 | 24550 | 24500 | 15 |
| 507 | 20250212 | 111000 | 1859310600 | 24500 | 24550 | 24550 | 24500 | 230 |
| 508 | 20250212 | 110900 | 1853666350 | 24600 | 24600 | 24600 | 24600 | 0 |
| 509 | 20250212 | 110800 | 1853666350 | 24600 | 24550 | 24600 | 24550 | 3 |
| 510 | 20250212 | 110700 | 1853592650 | 24550 | 24550 | 24550 | 24550 | 53 |
| 511 | 20250212 | 110600 | 1852291500 | 24550 | 24600 | 24600 | 24550 | 28 |
| 512 | 20250212 | 110500 | 1851603200 | 24600 | 24600 | 24600 | 24600 | 24 |
| 513 | 20250212 | 110400 | 1851012800 | 24600 | 24650 | 24650 | 24600 | 800 |
| 514 | 20250212 | 110300 | 1831328100 | 24600 | 24650 | 24650 | 24600 | 1600 |
| 515 | 20250212 | 110200 | 1791888200 | 24650 | 24550 | 24650 | 24550 | 646 |
| 516 | 20250212 | 110100 | 1775999200 | 24600 | 24600 | 24600 | 24600 | 32 |
| 517 | 20250212 | 110000 | 1775212000 | 24600 | 24600 | 24600 | 24600 | 494 |
| 518 | 20250212 | 105900 | 1763059600 | 24500 | 24550 | 24550 | 24500 | 40 |
| 519 | 20250212 | 105800 | 1762079100 | 24550 | 24600 | 24600 | 24550 | 81 |
| 520 | 20250212 | 105700 | 1760090500 | 24550 | 24550 | 24550 | 24550 | 385 |
| 521 | 20250212 | 105600 | 1750638750 | 24550 | 24550 | 24650 | 24550 | 415 |
| 522 | 20250212 | 105500 | 1740430650 | 24550 | 24550 | 24550 | 24550 | 1 |
| 523 | 20250212 | 105400 | 1740406100 | 24600 | 24600 | 24600 | 24600 | 674 |
| 524 | 20250212 | 105300 | 1723825700 | 24550 | 24550 | 24550 | 24550 | 817 |
| 525 | 20250212 | 105200 | 1703768350 | 24450 | 24500 | 24500 | 24450 | 8 |
| 526 | 20250212 | 105100 | 1703572400 | 24500 | 24500 | 24500 | 24500 | 72 |
| 527 | 20250212 | 105000 | 1701808400 | 24500 | 24400 | 24500 | 24400 | 284 |
| 528 | 20250212 | 104900 | 1694851650 | 24450 | 24450 | 24450 | 24450 | 41 |
| 529 | 20250212 | 104800 | 1693849200 | 24450 | 24450 | 24450 | 24450 | 117 |
| 530 | 20250212 | 104700 | 1690988550 | 24450 | 24450 | 24450 | 24450 | 407 |
| 531 | 20250212 | 104600 | 1681037400 | 24450 | 24400 | 24450 | 24400 | 43 |
| 532 | 20250212 | 104500 | 1679986500 | 24450 | 24450 | 24450 | 24450 | 0 |
| 533 | 20250212 | 104400 | 1679986500 | 24450 | 24450 | 24450 | 24450 | 10 |
| 534 | 20250212 | 104300 | 1679742000 | 24450 | 24450 | 24450 | 24450 | 301 |
| 535 | 20250212 | 104200 | 1672382550 | 24450 | 24500 | 24500 | 24450 | 22 |
| 536 | 20250212 | 104100 | 1671844200 | 24500 | 24500 | 24550 | 24500 | 709 |
| 537 | 20250212 | 104000 | 1654471650 | 24550 | 24450 | 24550 | 24450 | 511 |
| 538 | 20250212 | 103900 | 1641941250 | 24450 | 24450 | 24450 | 24400 | 126 |
| 539 | 20250212 | 103800 | 1638861600 | 24400 | 24450 | 24450 | 24350 | 1048 |
| 540 | 20250212 | 103700 | 1613290450 | 24500 | 24450 | 24600 | 24450 | 558 |
| 541 | 20250212 | 103600 | 1599600850 | 24400 | 24300 | 24400 | 24300 | 22 |
| 542 | 20250212 | 103500 | 1599065850 | 24500 | 24300 | 24500 | 24300 | 1519 |
| 543 | 20250212 | 103400 | 1561958300 | 24350 | 24300 | 24350 | 24300 | 340 |
| 544 | 20250212 | 103300 | 1553694100 | 24300 | 24300 | 24300 | 24300 | 27 |
| 545 | 20250212 | 103200 | 1553038000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 546 | 20250212 | 103100 | 1553038000 | 24300 | 24350 | 24350 | 24300 | 4 |
| 547 | 20250212 | 103000 | 1552940700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 548 | 20250212 | 102900 | 1552940700 | 24300 | 24350 | 24350 | 24300 | 840 |
| 549 | 20250212 | 102800 | 1532488700 | 24300 | 24300 | 24300 | 24300 | 236 |
| 550 | 20250212 | 102700 | 1526753900 | 24300 | 24300 | 24300 | 24300 | 326 |
| 551 | 20250212 | 102600 | 1518832100 | 24300 | 24300 | 24350 | 24300 | 799 |
| 552 | 20250212 | 102500 | 1499396400 | 24300 | 24350 | 24350 | 24300 | 138 |
| 553 | 20250212 | 102400 | 1496042050 | 24350 | 24300 | 24350 | 24300 | 101 |
| 554 | 20250212 | 102300 | 1493587700 | 24300 | 24300 | 24300 | 24300 | 124 |
| 555 | 20250212 | 102200 | 1490574500 | 24350 | 24350 | 24350 | 24300 | 262 |
| 556 | 20250212 | 102100 | 1484194850 | 24400 | 24450 | 24450 | 24400 | 14 |
| 557 | 20250212 | 102000 | 1483853200 | 24400 | 24400 | 24400 | 24400 | 3 |
| 558 | 20250212 | 101900 | 1483780000 | 24450 | 24450 | 24450 | 24450 | 0 |
| 559 | 20250212 | 101800 | 1483780000 | 24450 | 24450 | 24450 | 24400 | 51 |
| 560 | 20250212 | 101700 | 1482533100 | 24450 | 24450 | 24450 | 24450 | 9 |
| 561 | 20250212 | 101600 | 1482313050 | 24350 | 24450 | 24450 | 24350 | 13 |
| 562 | 20250212 | 101500 | 1481995400 | 24450 | 24450 | 24450 | 24450 | 605 |
| 563 | 20250212 | 101400 | 1467203150 | 24500 | 24400 | 24500 | 24400 | 824 |
| 564 | 20250212 | 101300 | 1447057950 | 24400 | 24400 | 24400 | 24400 | 1 |
| 565 | 20250212 | 101200 | 1447033550 | 24400 | 24400 | 24400 | 24300 | 52 |
| 566 | 20250212 | 101100 | 1445769750 | 24400 | 24300 | 24400 | 24300 | 699 |
| 567 | 20250212 | 101000 | 1428765800 | 24300 | 24300 | 24300 | 24250 | 650 |
| 568 | 20250212 | 100900 | 1412978100 | 24300 | 24300 | 24350 | 24300 | 237 |
| 569 | 20250212 | 100800 | 1407217550 | 24350 | 24300 | 24350 | 24300 | 71 |
| 570 | 20250212 | 100700 | 1405492150 | 24350 | 24300 | 24400 | 24250 | 1313 |
| 571 | 20250212 | 100600 | 1373581100 | 24400 | 24350 | 24400 | 24350 | 1216 |
| 572 | 20250212 | 100500 | 1343971450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 573 | 20250212 | 100400 | 1343971450 | 24450 | 24400 | 24450 | 24400 | 165 |
| 574 | 20250212 | 100300 | 1339941400 | 24400 | 24400 | 24400 | 24400 | 8 |
| 575 | 20250212 | 100200 | 1339746200 | 24400 | 24400 | 24400 | 24350 | 227 |
| 576 | 20250212 | 100100 | 1334207550 | 24400 | 24400 | 24450 | 24400 | 927 |
| 577 | 20250212 | 100000 | 1311566550 | 24400 | 24500 | 24500 | 24400 | 1867 |
| 578 | 20250212 | 095900 | 1265857700 | 24500 | 24500 | 24550 | 24500 | 279 |
| 579 | 20250212 | 095800 | 1259022150 | 24550 | 24550 | 24550 | 24550 | 30 |
| 580 | 20250212 | 095700 | 1258285650 | 24500 | 24550 | 24550 | 24500 | 198 |
| 581 | 20250212 | 095600 | 1253425150 | 24550 | 24500 | 24550 | 24500 | 262 |
| 582 | 20250212 | 095500 | 1246993250 | 24500 | 24450 | 24500 | 24450 | 477 |
| 583 | 20250212 | 095400 | 1235311750 | 24500 | 24500 | 24500 | 24500 | 30 |
| 584 | 20250212 | 095300 | 1234576750 | 24500 | 24550 | 24550 | 24450 | 2153 |
| 585 | 20250212 | 095200 | 1181808300 | 24600 | 24600 | 24600 | 24600 | 34 |
| 586 | 20250212 | 095100 | 1180971900 | 24550 | 24600 | 24600 | 24550 | 371 |
| 587 | 20250212 | 095000 | 1171848800 | 24600 | 24550 | 24600 | 24550 | 1130 |
| 588 | 20250212 | 094900 | 1144085300 | 24550 | 24550 | 24600 | 24550 | 275 |
| 589 | 20250212 | 094800 | 1137326500 | 24600 | 24550 | 24600 | 24550 | 544 |
| 590 | 20250212 | 094700 | 1123945250 | 24550 | 24550 | 24600 | 24550 | 209 |
| 591 | 20250212 | 094600 | 1118814250 | 24550 | 24500 | 24550 | 24500 | 1722 |
| 592 | 20250212 | 094500 | 1076550150 | 24600 | 24550 | 24600 | 24500 | 139 |
| 593 | 20250212 | 094400 | 1073137500 | 24600 | 24500 | 24600 | 24500 | 218 |
| 594 | 20250212 | 094300 | 1067793600 | 24500 | 24500 | 24500 | 24500 | 31 |
| 595 | 20250212 | 094200 | 1067034100 | 24500 | 24500 | 24500 | 24500 | 37 |
| 596 | 20250212 | 094100 | 1066127600 | 24500 | 24400 | 24500 | 24400 | 356 |
| 597 | 20250212 | 094000 | 1057426200 | 24400 | 24450 | 24450 | 24400 | 549 |
| 598 | 20250212 | 093900 | 1044003500 | 24500 | 24450 | 24500 | 24450 | 11 |
| 599 | 20250212 | 093800 | 1043734500 | 24450 | 24550 | 24550 | 24450 | 1026 |
| 600 | 20250212 | 093700 | 1018607900 | 24550 | 24600 | 24600 | 24550 | 941 |
| 601 | 20250212 | 093600 | 995503850 | 24600 | 24600 | 24650 | 24600 | 433 |
| 602 | 20250212 | 093500 | 984842000 | 24600 | 24650 | 24650 | 24600 | 130 |
| 603 | 20250212 | 093400 | 981642150 | 24600 | 24500 | 24650 | 24500 | 2732 |
| 604 | 20250212 | 093300 | 914499400 | 24500 | 24500 | 24500 | 24500 | 122 |
| 605 | 20250212 | 093200 | 911510400 | 24450 | 24500 | 24500 | 24450 | 869 |
| 606 | 20250212 | 093100 | 890220050 | 24500 | 24500 | 24500 | 24450 | 136 |
| 607 | 20250212 | 093000 | 886888900 | 24450 | 24450 | 24450 | 24450 | 426 |
| 608 | 20250212 | 092900 | 876473200 | 24450 | 24350 | 24450 | 24350 | 529 |
| 609 | 20250212 | 092800 | 863553950 | 24350 | 24350 | 24350 | 24300 | 486 |
| 610 | 20250212 | 092700 | 851733750 | 24350 | 24400 | 24400 | 24350 | 433 |
| 611 | 20250212 | 092600 | 841189700 | 24400 | 24400 | 24400 | 24400 | 8 |
| 612 | 20250212 | 092500 | 840994500 | 24400 | 24400 | 24450 | 24350 | 565 |
| 613 | 20250212 | 092400 | 827215750 | 24450 | 24450 | 24450 | 24450 | 85 |
| 614 | 20250212 | 092300 | 825137500 | 24450 | 24450 | 24450 | 24400 | 420 |
| 615 | 20250212 | 092200 | 814877600 | 24450 | 24400 | 24450 | 24350 | 2960 |
| 616 | 20250212 | 092100 | 742531850 | 24350 | 24400 | 24450 | 24350 | 1154 |
| 617 | 20250212 | 092000 | 714374950 | 24450 | 24550 | 24550 | 24400 | 1886 |
| 618 | 20250212 | 091900 | 668223950 | 24500 | 24500 | 24550 | 24450 | 416 |
| 619 | 20250212 | 091800 | 658028800 | 24500 | 24500 | 24550 | 24450 | 544 |
| 620 | 20250212 | 091700 | 644700550 | 24500 | 24450 | 24500 | 24450 | 512 |
| 621 | 20250212 | 091600 | 632171900 | 24450 | 24450 | 24500 | 24400 | 317 |
| 622 | 20250212 | 091500 | 624421100 | 24450 | 24500 | 24500 | 24450 | 592 |
| 623 | 20250212 | 091400 | 609919700 | 24450 | 24500 | 24500 | 24450 | 1322 |
| 624 | 20250212 | 091300 | 577580550 | 24450 | 24450 | 24500 | 24350 | 432 |
| 625 | 20250212 | 091200 | 567025950 | 24400 | 24450 | 24500 | 24400 | 1443 |
| 626 | 20250212 | 091100 | 531699000 | 24450 | 24300 | 24450 | 24300 | 1966 |
| 627 | 20250212 | 091000 | 483798100 | 24300 | 24300 | 24300 | 24200 | 1594 |
| 628 | 20250212 | 090900 | 445142850 | 24250 | 24300 | 24300 | 24200 | 327 |
| 629 | 20250212 | 090800 | 437212000 | 24200 | 24100 | 24250 | 24100 | 4092 |
| 630 | 20250212 | 090700 | 338394150 | 24050 | 24200 | 24200 | 24050 | 2940 |
| 631 | 20250212 | 090600 | 267412400 | 24200 | 24200 | 24200 | 24200 | 155 |
| 632 | 20250212 | 090500 | 263661400 | 24200 | 24150 | 24250 | 24150 | 337 |
| 633 | 20250212 | 090400 | 255514750 | 24250 | 24250 | 24250 | 24200 | 2950 |
| 634 | 20250212 | 090300 | 184114650 | 24250 | 24350 | 24350 | 24250 | 873 |
| 635 | 20250212 | 090200 | 162943650 | 24350 | 24300 | 24350 | 24150 | 1949 |
| 636 | 20250212 | 090100 | 115655300 | 24350 | 24300 | 24350 | 24300 | 77 |
| 637 | 20250212 | 090000 | 113783700 | 24300 | 24500 | 24500 | 24250 | 4655 |