34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 193200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 5184 |
| 3 | 20250212 | 193100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 4 | 20250212 | 193000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 5 | 20250212 | 192900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 6 | 20250212 | 192800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 7 | 20250212 | 192700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 8 | 20250212 | 192600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 9 | 20250212 | 192500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 10 | 20250212 | 192400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 11 | 20250212 | 192300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 12 | 20250212 | 192200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 13 | 20250212 | 192100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 14 | 20250212 | 192000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 15 | 20250212 | 191900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 16 | 20250212 | 191800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 17 | 20250212 | 191700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 18 | 20250212 | 191600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 19 | 20250212 | 191500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 20 | 20250212 | 191400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 21 | 20250212 | 191300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 22 | 20250212 | 191200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 23 | 20250212 | 191100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 24 | 20250212 | 191000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 25 | 20250212 | 190900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 26 | 20250212 | 190800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 27 | 20250212 | 190700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 28 | 20250212 | 190600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 29 | 20250212 | 190500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 30 | 20250212 | 190400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 31 | 20250212 | 190300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 32 | 20250212 | 190200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 5184 |
| 33 | 20250212 | 190100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 34 | 20250212 | 190000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 35 | 20250212 | 185900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 36 | 20250212 | 185800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 37 | 20250212 | 185700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 38 | 20250212 | 185600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 39 | 20250212 | 185500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 40 | 20250212 | 185400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 41 | 20250212 | 185300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 42 | 20250212 | 185200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 43 | 20250212 | 185100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 44 | 20250212 | 185000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 45 | 20250212 | 184900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 46 | 20250212 | 184800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 47 | 20250212 | 184700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 48 | 20250212 | 184600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 49 | 20250212 | 184500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 50 | 20250212 | 184400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 51 | 20250212 | 184300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 52 | 20250212 | 184200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 53 | 20250212 | 184100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 54 | 20250212 | 184000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 55 | 20250212 | 183900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 56 | 20250212 | 183800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 57 | 20250212 | 183700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 58 | 20250212 | 183600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 59 | 20250212 | 183500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 60 | 20250212 | 183400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 61 | 20250212 | 183300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 62 | 20250212 | 183200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 5184 |
| 63 | 20250212 | 183100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 64 | 20250212 | 183000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 65 | 20250212 | 182900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 66 | 20250212 | 182800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 67 | 20250212 | 182700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 68 | 20250212 | 182600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 69 | 20250212 | 182500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 70 | 20250212 | 182400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 71 | 20250212 | 182300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 72 | 20250212 | 182200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 73 | 20250212 | 182100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 74 | 20250212 | 182000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 75 | 20250212 | 181900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 76 | 20250212 | 181800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 77 | 20250212 | 181700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 78 | 20250212 | 181600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 79 | 20250212 | 181500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 80 | 20250212 | 181400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 81 | 20250212 | 181300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 82 | 20250212 | 181200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 83 | 20250212 | 181100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 84 | 20250212 | 181000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 85 | 20250212 | 180900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 86 | 20250212 | 180800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 87 | 20250212 | 180700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 88 | 20250212 | 180600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 89 | 20250212 | 180500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 90 | 20250212 | 180400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 91 | 20250212 | 180300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 92 | 20250212 | 180200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 5184 |
| 93 | 20250212 | 180100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 94 | 20250212 | 180000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 95 | 20250212 | 175900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 96 | 20250212 | 175800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 97 | 20250212 | 175700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 98 | 20250212 | 175600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 99 | 20250212 | 175500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 100 | 20250212 | 175400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 101 | 20250212 | 175300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 102 | 20250212 | 175200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 103 | 20250212 | 175100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 104 | 20250212 | 175000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 105 | 20250212 | 174900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 106 | 20250212 | 174800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 107 | 20250212 | 174700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 108 | 20250212 | 174600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 109 | 20250212 | 174500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 110 | 20250212 | 174400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 111 | 20250212 | 174300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 112 | 20250212 | 174200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 113 | 20250212 | 174100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 114 | 20250212 | 174000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 115 | 20250212 | 173900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 116 | 20250212 | 173800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 117 | 20250212 | 173700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 118 | 20250212 | 173600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 119 | 20250212 | 173500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 120 | 20250212 | 173400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 121 | 20250212 | 173300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 122 | 20250212 | 173200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 5184 |
| 123 | 20250212 | 173100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 124 | 20250212 | 173000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 125 | 20250212 | 172900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 126 | 20250212 | 172800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 127 | 20250212 | 172700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 128 | 20250212 | 172600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 129 | 20250212 | 172500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 130 | 20250212 | 172400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 131 | 20250212 | 172300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 132 | 20250212 | 172200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 133 | 20250212 | 172100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 134 | 20250212 | 172000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 135 | 20250212 | 171900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 136 | 20250212 | 171800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 137 | 20250212 | 171700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 138 | 20250212 | 171600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 139 | 20250212 | 171500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 140 | 20250212 | 171400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 141 | 20250212 | 171300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 142 | 20250212 | 171200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 143 | 20250212 | 171100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 144 | 20250212 | 171000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 145 | 20250212 | 170900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 146 | 20250212 | 170800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 147 | 20250212 | 170700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 148 | 20250212 | 170600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 149 | 20250212 | 170500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 150 | 20250212 | 170400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 151 | 20250212 | 170300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 152 | 20250212 | 170200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 5184 |
| 153 | 20250212 | 170100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 154 | 20250212 | 170000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 155 | 20250212 | 165900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 156 | 20250212 | 165800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 157 | 20250212 | 165700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 158 | 20250212 | 165600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 159 | 20250212 | 165500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 160 | 20250212 | 165400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 161 | 20250212 | 165300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 162 | 20250212 | 165200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 163 | 20250212 | 165100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 164 | 20250212 | 165000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 165 | 20250212 | 164900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 166 | 20250212 | 164800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 167 | 20250212 | 164700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 168 | 20250212 | 164600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 169 | 20250212 | 164500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 170 | 20250212 | 164400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 171 | 20250212 | 164300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 172 | 20250212 | 164200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 173 | 20250212 | 164100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 174 | 20250212 | 164000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 175 | 20250212 | 163900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 176 | 20250212 | 163800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 177 | 20250212 | 163700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 178 | 20250212 | 163600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 179 | 20250212 | 163500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 180 | 20250212 | 163400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 181 | 20250212 | 163300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 182 | 20250212 | 163200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 5184 |
| 183 | 20250212 | 163100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 184 | 20250212 | 163000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 185 | 20250212 | 162900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 186 | 20250212 | 162800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 187 | 20250212 | 162700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 188 | 20250212 | 162600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 189 | 20250212 | 162500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 190 | 20250212 | 162400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 191 | 20250212 | 162300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 192 | 20250212 | 162200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 193 | 20250212 | 162100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 194 | 20250212 | 162000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 195 | 20250212 | 161900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 196 | 20250212 | 161800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 197 | 20250212 | 161700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 198 | 20250212 | 161600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 199 | 20250212 | 161500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 200 | 20250212 | 161400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 201 | 20250212 | 161300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 202 | 20250212 | 161200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 203 | 20250212 | 161100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 204 | 20250212 | 161000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 205 | 20250212 | 160900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 206 | 20250212 | 160800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 207 | 20250212 | 160700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 208 | 20250212 | 160600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 209 | 20250212 | 160500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 210 | 20250212 | 160400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 211 | 20250212 | 160300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 212 | 20250212 | 160200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 5184 |
| 213 | 20250212 | 160100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 214 | 20250212 | 160000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 215 | 20250212 | 155900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 216 | 20250212 | 155800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 217 | 20250212 | 155700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 218 | 20250212 | 155600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 219 | 20250212 | 155500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 220 | 20250212 | 155400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 221 | 20250212 | 155300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 222 | 20250212 | 155200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 223 | 20250212 | 155100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 224 | 20250212 | 155000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 225 | 20250212 | 154900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 226 | 20250212 | 154800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 227 | 20250212 | 154700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 228 | 20250212 | 154600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 229 | 20250212 | 154500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 230 | 20250212 | 154400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 231 | 20250212 | 154300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 232 | 20250212 | 154200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 233 | 20250212 | 154100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 234 | 20250212 | 154000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 235 | 20250212 | 153900 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 236 | 20250212 | 153800 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 237 | 20250212 | 153700 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 238 | 20250212 | 153600 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 239 | 20250212 | 153500 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 240 | 20250212 | 153400 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 241 | 20250212 | 153300 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 242 | 20250212 | 153200 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 5184 |
| 243 | 20250212 | 153100 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 0 |
| 244 | 20250212 | 153000 | 3554231700 | 24250 | 24250 | 24250 | 24250 | 5184 |
| 245 | 20250212 | 152900 | 3428519700 | 24400 | 24400 | 24400 | 24400 | 0 |
| 246 | 20250212 | 152800 | 3428519700 | 24400 | 24400 | 24400 | 24400 | 0 |
| 247 | 20250212 | 152700 | 3428519700 | 24400 | 24400 | 24400 | 24400 | 0 |
| 248 | 20250212 | 152600 | 3428519700 | 24400 | 24400 | 24400 | 24400 | 0 |
| 249 | 20250212 | 152500 | 3428519700 | 24400 | 24400 | 24400 | 24400 | 0 |
| 250 | 20250212 | 152400 | 3428519700 | 24400 | 24400 | 24400 | 24400 | 0 |
| 251 | 20250212 | 152300 | 3428519700 | 24400 | 24400 | 24400 | 24400 | 0 |
| 252 | 20250212 | 152200 | 3428519700 | 24400 | 24400 | 24400 | 24400 | 0 |
| 253 | 20250212 | 152100 | 3428519700 | 24400 | 24400 | 24400 | 24400 | 0 |
| 254 | 20250212 | 152000 | 3428519700 | 24400 | 24400 | 24400 | 24400 | 0 |
| 255 | 20250212 | 151900 | 3428519700 | 24400 | 24350 | 24400 | 24350 | 713 |
| 256 | 20250212 | 151800 | 3411138350 | 24400 | 24350 | 24400 | 24300 | 1744 |
| 257 | 20250212 | 151700 | 3368687050 | 24350 | 24350 | 24350 | 24300 | 439 |
| 258 | 20250212 | 151600 | 3358002700 | 24350 | 24350 | 24400 | 24350 | 801 |
| 259 | 20250212 | 151500 | 3338493200 | 24350 | 24400 | 24400 | 24350 | 346 |
| 260 | 20250212 | 151400 | 3330067050 | 24400 | 24350 | 24400 | 24350 | 404 |
| 261 | 20250212 | 151300 | 3320212700 | 24400 | 24350 | 24400 | 24350 | 973 |
| 262 | 20250212 | 151200 | 3296520000 | 24350 | 24350 | 24350 | 24350 | 16 |
| 263 | 20250212 | 151100 | 3296130400 | 24350 | 24350 | 24350 | 24350 | 372 |
| 264 | 20250212 | 151000 | 3287072200 | 24350 | 24300 | 24350 | 24250 | 474 |
| 265 | 20250212 | 150900 | 3275562400 | 24300 | 24300 | 24300 | 24250 | 443 |
| 266 | 20250212 | 150800 | 3264807100 | 24300 | 24300 | 24300 | 24300 | 117 |
| 267 | 20250212 | 150700 | 3261964000 | 24300 | 24300 | 24300 | 24250 | 1008 |
| 268 | 20250212 | 150600 | 3237473600 | 24300 | 24300 | 24300 | 24250 | 207 |
| 269 | 20250212 | 150500 | 3232444500 | 24300 | 24300 | 24300 | 24250 | 157 |
| 270 | 20250212 | 150400 | 3228629900 | 24300 | 24250 | 24300 | 24250 | 274 |
| 271 | 20250212 | 150300 | 3221976500 | 24300 | 24250 | 24300 | 24250 | 69 |
| 272 | 20250212 | 150200 | 3220300550 | 24200 | 24250 | 24300 | 24200 | 965 |
| 273 | 20250212 | 150100 | 3196889750 | 24200 | 24250 | 24300 | 24200 | 2043 |
| 274 | 20250212 | 150000 | 3147384000 | 24250 | 24250 | 24300 | 24250 | 1248 |
| 275 | 20250212 | 145900 | 3117119550 | 24300 | 24300 | 24300 | 24250 | 390 |
| 276 | 20250212 | 145800 | 3107654550 | 24350 | 24300 | 24350 | 24300 | 365 |
| 277 | 20250212 | 145700 | 3098774200 | 24300 | 24300 | 24300 | 24300 | 828 |
| 278 | 20250212 | 145600 | 3078653800 | 24350 | 24350 | 24350 | 24300 | 720 |
| 279 | 20250212 | 145500 | 3061146800 | 24350 | 24350 | 24350 | 24350 | 458 |
| 280 | 20250212 | 145400 | 3049994500 | 24350 | 24300 | 24350 | 24300 | 239 |
| 281 | 20250212 | 145300 | 3044184850 | 24300 | 24300 | 24350 | 24300 | 332 |
| 282 | 20250212 | 145200 | 3036117200 | 24300 | 24350 | 24350 | 24300 | 193 |
| 283 | 20250212 | 145100 | 3031427250 | 24350 | 24350 | 24350 | 24350 | 46 |
| 284 | 20250212 | 145000 | 3030307150 | 24350 | 24300 | 24400 | 24300 | 897 |
| 285 | 20250212 | 144900 | 3008473950 | 24400 | 24300 | 24400 | 24300 | 293 |
| 286 | 20250212 | 144800 | 3001353950 | 24300 | 24350 | 24350 | 24300 | 40 |
| 287 | 20250212 | 144700 | 3000381900 | 24300 | 24350 | 24400 | 24300 | 359 |
| 288 | 20250212 | 144600 | 2991655000 | 24400 | 24350 | 24400 | 24350 | 10 |
| 289 | 20250212 | 144500 | 2991411400 | 24350 | 24400 | 24400 | 24350 | 68 |
| 290 | 20250212 | 144400 | 2989753350 | 24350 | 24350 | 24350 | 24350 | 553 |
| 291 | 20250212 | 144300 | 2976287800 | 24350 | 24350 | 24350 | 24350 | 149 |
| 292 | 20250212 | 144200 | 2972659650 | 24400 | 24350 | 24400 | 24350 | 524 |
| 293 | 20250212 | 144100 | 2959899200 | 24350 | 24300 | 24350 | 24300 | 175 |
| 294 | 20250212 | 144000 | 2955639100 | 24300 | 24350 | 24350 | 24300 | 282 |
| 295 | 20250212 | 143900 | 2948785450 | 24350 | 24350 | 24350 | 24350 | 118 |
| 296 | 20250212 | 143800 | 2945912150 | 24300 | 24350 | 24350 | 24300 | 218 |
| 297 | 20250212 | 143700 | 2940606650 | 24350 | 24300 | 24350 | 24300 | 120 |
| 298 | 20250212 | 143600 | 2937688300 | 24350 | 24350 | 24350 | 24350 | 233 |
| 299 | 20250212 | 143500 | 2932014750 | 24350 | 24350 | 24350 | 24350 | 127 |
| 300 | 20250212 | 143400 | 2928922300 | 24350 | 24350 | 24350 | 24300 | 560 |
| 301 | 20250212 | 143300 | 2915286800 | 24350 | 24350 | 24350 | 24300 | 477 |
| 302 | 20250212 | 143200 | 2903693000 | 24300 | 24350 | 24350 | 24300 | 1016 |
| 303 | 20250212 | 143100 | 2878982450 | 24350 | 24350 | 24350 | 24350 | 0 |
| 304 | 20250212 | 143000 | 2878982450 | 24350 | 24350 | 24350 | 24350 | 891 |
| 305 | 20250212 | 142900 | 2857286600 | 24350 | 24350 | 24350 | 24350 | 0 |
| 306 | 20250212 | 142800 | 2857286600 | 24350 | 24350 | 24350 | 24350 | 616 |
| 307 | 20250212 | 142700 | 2842287000 | 24350 | 24400 | 24400 | 24350 | 328 |
| 308 | 20250212 | 142600 | 2834297200 | 24400 | 24400 | 24400 | 24400 | 1 |
| 309 | 20250212 | 142500 | 2834272800 | 24400 | 24400 | 24400 | 24400 | 3 |
| 310 | 20250212 | 142400 | 2834199600 | 24350 | 24450 | 24450 | 24350 | 439 |
| 311 | 20250212 | 142300 | 2823495150 | 24400 | 24450 | 24450 | 24400 | 66 |
| 312 | 20250212 | 142200 | 2821881650 | 24450 | 24400 | 24450 | 24400 | 1569 |
| 313 | 20250212 | 142100 | 2783591600 | 24400 | 24350 | 24400 | 24350 | 440 |
| 314 | 20250212 | 142000 | 2772866600 | 24400 | 24400 | 24400 | 24400 | 9 |
| 315 | 20250212 | 141900 | 2772647000 | 24400 | 24400 | 24400 | 24350 | 1269 |
| 316 | 20250212 | 141800 | 2741737850 | 24400 | 24400 | 24400 | 24400 | 515 |
| 317 | 20250212 | 141700 | 2729171850 | 24400 | 24400 | 24400 | 24400 | 101 |
| 318 | 20250212 | 141600 | 2726707450 | 24450 | 24400 | 24450 | 24400 | 826 |
| 319 | 20250212 | 141500 | 2706553000 | 24450 | 24450 | 24450 | 24400 | 115 |
| 320 | 20250212 | 141400 | 2703742750 | 24400 | 24400 | 24450 | 24350 | 363 |
| 321 | 20250212 | 141300 | 2694891200 | 24450 | 24400 | 24450 | 24400 | 23 |
| 322 | 20250212 | 141200 | 2694329500 | 24400 | 24450 | 24450 | 24350 | 63 |
| 323 | 20250212 | 141100 | 2692794200 | 24450 | 24450 | 24450 | 24350 | 257 |
| 324 | 20250212 | 141000 | 2686511550 | 24450 | 24400 | 24450 | 24400 | 221 |
| 325 | 20250212 | 140900 | 2681114150 | 24450 | 24400 | 24450 | 24400 | 70 |
| 326 | 20250212 | 140800 | 2679406100 | 24450 | 24400 | 24450 | 24400 | 62 |
| 327 | 20250212 | 140700 | 2677890250 | 24500 | 24500 | 24500 | 24350 | 1060 |
| 328 | 20250212 | 140600 | 2652070250 | 24500 | 24400 | 24500 | 24400 | 81 |
| 329 | 20250212 | 140500 | 2650092350 | 24400 | 24400 | 24400 | 24400 | 82 |
| 330 | 20250212 | 140400 | 2648091550 | 24400 | 24400 | 24400 | 24400 | 96 |
| 331 | 20250212 | 140300 | 2645749150 | 24400 | 24400 | 24400 | 24400 | 222 |
| 332 | 20250212 | 140200 | 2640332350 | 24400 | 24450 | 24450 | 24400 | 1086 |
| 333 | 20250212 | 140100 | 2613833850 | 24450 | 24450 | 24450 | 24450 | 131 |
| 334 | 20250212 | 140000 | 2610630900 | 24450 | 24450 | 24450 | 24450 | 46 |
| 335 | 20250212 | 135900 | 2609506200 | 24450 | 24400 | 24450 | 24400 | 180 |
| 336 | 20250212 | 135800 | 2605105250 | 24450 | 24450 | 24450 | 24450 | 22 |
| 337 | 20250212 | 135700 | 2604567350 | 24450 | 24450 | 24450 | 24400 | 249 |
| 338 | 20250212 | 135600 | 2598489300 | 24450 | 24450 | 24450 | 24450 | 212 |
| 339 | 20250212 | 135500 | 2593305900 | 24450 | 24500 | 24500 | 24450 | 320 |
| 340 | 20250212 | 135400 | 2585480650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 341 | 20250212 | 135300 | 2585480650 | 24500 | 24500 | 24500 | 24450 | 217 |
| 342 | 20250212 | 135200 | 2580167800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 343 | 20250212 | 135100 | 2580167800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 344 | 20250212 | 135000 | 2580167800 | 24450 | 24450 | 24450 | 24450 | 0 |
| 345 | 20250212 | 134900 | 2580167800 | 24450 | 24450 | 24450 | 24450 | 311 |
| 346 | 20250212 | 134800 | 2572563850 | 24450 | 24450 | 24450 | 24450 | 130 |
| 347 | 20250212 | 134700 | 2569385350 | 24450 | 24450 | 24450 | 24450 | 513 |
| 348 | 20250212 | 134600 | 2556842500 | 24450 | 24400 | 24450 | 24400 | 181 |
| 349 | 20250212 | 134500 | 2552422550 | 24400 | 24400 | 24400 | 24400 | 127 |
| 350 | 20250212 | 134400 | 2549323750 | 24400 | 24450 | 24450 | 24400 | 1055 |
| 351 | 20250212 | 134300 | 2523581400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 352 | 20250212 | 134200 | 2523581400 | 24450 | 24450 | 24450 | 24400 | 29 |
| 353 | 20250212 | 134100 | 2522873400 | 24450 | 24450 | 24450 | 24400 | 20 |
| 354 | 20250212 | 134000 | 2522384650 | 24450 | 24450 | 24450 | 24450 | 49 |
| 355 | 20250212 | 133900 | 2521186600 | 24450 | 24500 | 24500 | 24450 | 221 |
| 356 | 20250212 | 133800 | 2515772250 | 24500 | 24500 | 24500 | 24500 | 10 |
| 357 | 20250212 | 133700 | 2515527250 | 24500 | 24500 | 24500 | 24500 | 105 |
| 358 | 20250212 | 133600 | 2512954750 | 24500 | 24450 | 24500 | 24450 | 101 |
| 359 | 20250212 | 133500 | 2510483900 | 24450 | 24400 | 24450 | 24400 | 6 |
| 360 | 20250212 | 133400 | 2510337250 | 24400 | 24400 | 24400 | 24400 | 22 |
| 361 | 20250212 | 133300 | 2509800450 | 24450 | 24450 | 24450 | 24450 | 15 |
| 362 | 20250212 | 133200 | 2509433700 | 24500 | 24400 | 24500 | 24400 | 125 |
| 363 | 20250212 | 133100 | 2506383600 | 24400 | 24400 | 24400 | 24400 | 10 |
| 364 | 20250212 | 133000 | 2506139600 | 24400 | 24450 | 24450 | 24400 | 1005 |
| 365 | 20250212 | 132900 | 2481617350 | 24450 | 24450 | 24450 | 24450 | 381 |
| 366 | 20250212 | 132800 | 2472301900 | 24450 | 24500 | 24550 | 24450 | 179 |
| 367 | 20250212 | 132700 | 2467917100 | 24500 | 24500 | 24500 | 24500 | 203 |
| 368 | 20250212 | 132600 | 2462943600 | 24500 | 24500 | 24500 | 24500 | 178 |
| 369 | 20250212 | 132500 | 2458582600 | 24500 | 24500 | 24500 | 24500 | 126 |
| 370 | 20250212 | 132400 | 2455495600 | 24500 | 24500 | 24500 | 24500 | 257 |
| 371 | 20250212 | 132300 | 2449199100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 372 | 20250212 | 132200 | 2449199100 | 24450 | 24450 | 24450 | 24450 | 247 |
| 373 | 20250212 | 132100 | 2443159950 | 24450 | 24450 | 24450 | 24450 | 193 |
| 374 | 20250212 | 132000 | 2438441100 | 24450 | 24450 | 24450 | 24450 | 0 |
| 375 | 20250212 | 131900 | 2438441100 | 24450 | 24450 | 24450 | 24400 | 561 |
| 376 | 20250212 | 131800 | 2424752500 | 24450 | 24450 | 24450 | 24450 | 13 |
| 377 | 20250212 | 131700 | 2424434650 | 24450 | 24450 | 24450 | 24450 | 744 |
| 378 | 20250212 | 131600 | 2406243850 | 24500 | 24450 | 24500 | 24450 | 516 |
| 379 | 20250212 | 131500 | 2393624350 | 24400 | 24400 | 24400 | 24400 | 16 |
| 380 | 20250212 | 131400 | 2393233950 | 24400 | 24400 | 24400 | 24400 | 51 |
| 381 | 20250212 | 131300 | 2391989550 | 24400 | 24400 | 24400 | 24400 | 54 |
| 382 | 20250212 | 131200 | 2390671950 | 24400 | 24350 | 24400 | 24350 | 121 |
| 383 | 20250212 | 131100 | 2387724550 | 24400 | 24400 | 24400 | 24400 | 4 |
| 384 | 20250212 | 131000 | 2387626950 | 24400 | 24400 | 24400 | 24400 | 4 |
| 385 | 20250212 | 130900 | 2387529350 | 24400 | 24400 | 24400 | 24400 | 203 |
| 386 | 20250212 | 130800 | 2382576150 | 24400 | 24400 | 24400 | 24350 | 111 |
| 387 | 20250212 | 130700 | 2379872750 | 24400 | 24400 | 24400 | 24400 | 109 |
| 388 | 20250212 | 130600 | 2377213150 | 24400 | 24400 | 24400 | 24350 | 824 |
| 389 | 20250212 | 130500 | 2357112550 | 24400 | 24400 | 24400 | 24400 | 15 |
| 390 | 20250212 | 130400 | 2356746550 | 24400 | 24400 | 24400 | 24400 | 149 |
| 391 | 20250212 | 130300 | 2353110950 | 24400 | 24350 | 24400 | 24350 | 72 |
| 392 | 20250212 | 130200 | 2351357200 | 24350 | 24400 | 24400 | 24350 | 11 |
| 393 | 20250212 | 130100 | 2351088850 | 24400 | 24400 | 24400 | 24400 | 24 |
| 394 | 20250212 | 130000 | 2350503250 | 24400 | 24400 | 24400 | 24400 | 130 |
| 395 | 20250212 | 125900 | 2347331250 | 24350 | 24400 | 24400 | 24350 | 113 |
| 396 | 20250212 | 125800 | 2344574700 | 24350 | 24350 | 24350 | 24350 | 163 |
| 397 | 20250212 | 125700 | 2340605650 | 24350 | 24350 | 24400 | 24350 | 125 |
| 398 | 20250212 | 125600 | 2337561750 | 24350 | 24350 | 24350 | 24350 | 486 |
| 399 | 20250212 | 125500 | 2325727650 | 24350 | 24350 | 24350 | 24350 | 150 |
| 400 | 20250212 | 125400 | 2322075150 | 24400 | 24400 | 24400 | 24400 | 20 |
| 401 | 20250212 | 125300 | 2321587150 | 24400 | 24400 | 24400 | 24400 | 132 |
| 402 | 20250212 | 125200 | 2318366350 | 24400 | 24350 | 24400 | 24350 | 354 |
| 403 | 20250212 | 125100 | 2309744500 | 24350 | 24400 | 24400 | 24350 | 349 |
| 404 | 20250212 | 125000 | 2301246050 | 24400 | 24400 | 24400 | 24400 | 91 |
| 405 | 20250212 | 124900 | 2299025650 | 24400 | 24350 | 24400 | 24350 | 63 |
| 406 | 20250212 | 124800 | 2297491450 | 24350 | 24350 | 24350 | 24350 | 221 |
| 407 | 20250212 | 124700 | 2292110100 | 24400 | 24400 | 24400 | 24350 | 103 |
| 408 | 20250212 | 124600 | 2289597100 | 24350 | 24350 | 24350 | 24350 | 0 |
| 409 | 20250212 | 124500 | 2289597100 | 24350 | 24400 | 24400 | 24350 | 74 |
| 410 | 20250212 | 124400 | 2287792550 | 24350 | 24350 | 24350 | 24350 | 506 |
| 411 | 20250212 | 124300 | 2275471450 | 24350 | 24350 | 24350 | 24350 | 114 |
| 412 | 20250212 | 124200 | 2272695550 | 24400 | 24400 | 24400 | 24400 | 19 |
| 413 | 20250212 | 124100 | 2272231950 | 24400 | 24400 | 24400 | 24400 | 997 |
| 414 | 20250212 | 124000 | 2247905150 | 24400 | 24450 | 24450 | 24400 | 40 |
| 415 | 20250212 | 123900 | 2246928650 | 24450 | 24400 | 24450 | 24400 | 133 |
| 416 | 20250212 | 123800 | 2243678850 | 24400 | 24400 | 24450 | 24400 | 41 |
| 417 | 20250212 | 123700 | 2242676900 | 24400 | 24400 | 24400 | 24400 | 204 |
| 418 | 20250212 | 123600 | 2237699300 | 24400 | 24400 | 24400 | 24400 | 13 |
| 419 | 20250212 | 123500 | 2237382100 | 24400 | 24400 | 24400 | 24400 | 1 |
| 420 | 20250212 | 123400 | 2237357700 | 24350 | 24350 | 24350 | 24350 | 150 |
| 421 | 20250212 | 123300 | 2233705200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 422 | 20250212 | 123200 | 2233705200 | 24350 | 24350 | 24350 | 24350 | 102 |
| 423 | 20250212 | 123100 | 2231221500 | 24450 | 24350 | 24450 | 24350 | 101 |
| 424 | 20250212 | 123000 | 2228762050 | 24350 | 24350 | 24350 | 24350 | 0 |
| 425 | 20250212 | 122900 | 2228762050 | 24350 | 24450 | 24450 | 24350 | 113 |
| 426 | 20250212 | 122800 | 2226000300 | 24450 | 24450 | 24450 | 24450 | 23 |
| 427 | 20250212 | 122700 | 2225437950 | 24450 | 24400 | 24450 | 24350 | 3129 |
| 428 | 20250212 | 122600 | 2149244300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 429 | 20250212 | 122500 | 2149244300 | 24350 | 24450 | 24450 | 24350 | 1594 |
| 430 | 20250212 | 122400 | 2110388350 | 24450 | 24450 | 24450 | 24450 | 20 |
| 431 | 20250212 | 122300 | 2109899350 | 24400 | 24400 | 24400 | 24400 | 20 |
| 432 | 20250212 | 122200 | 2109411350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 433 | 20250212 | 122100 | 2109411350 | 24400 | 24500 | 24500 | 24400 | 328 |
| 434 | 20250212 | 122000 | 2101399900 | 24500 | 24450 | 24500 | 24450 | 92 |
| 435 | 20250212 | 121900 | 2099149650 | 24450 | 24400 | 24450 | 24400 | 33 |
| 436 | 20250212 | 121800 | 2098344350 | 24400 | 24450 | 24450 | 24400 | 136 |
| 437 | 20250212 | 121700 | 2095021850 | 24450 | 24450 | 24450 | 24450 | 162 |
| 438 | 20250212 | 121600 | 2091060950 | 24450 | 24450 | 24450 | 24450 | 220 |
| 439 | 20250212 | 121500 | 2085681950 | 24450 | 24450 | 24450 | 24450 | 1 |
| 440 | 20250212 | 121400 | 2085657500 | 24450 | 24450 | 24450 | 24450 | 0 |
| 441 | 20250212 | 121300 | 2085657500 | 24450 | 24400 | 24450 | 24400 | 55 |
| 442 | 20250212 | 121200 | 2084313750 | 24400 | 24450 | 24450 | 24400 | 14 |
| 443 | 20250212 | 121100 | 2083971950 | 24450 | 24450 | 24450 | 24450 | 10 |
| 444 | 20250212 | 121000 | 2083727450 | 24450 | 24450 | 24450 | 24450 | 2 |
| 445 | 20250212 | 120900 | 2083678550 | 24450 | 24400 | 24450 | 24400 | 315 |
| 446 | 20250212 | 120800 | 2075992350 | 24450 | 24400 | 24450 | 24400 | 403 |
| 447 | 20250212 | 120700 | 2066149150 | 24450 | 24450 | 24450 | 24450 | 49 |
| 448 | 20250212 | 120600 | 2064951100 | 24450 | 24400 | 24450 | 24400 | 363 |
| 449 | 20250212 | 120500 | 2056091150 | 24450 | 24450 | 24450 | 24400 | 212 |
| 450 | 20250212 | 120400 | 2050918000 | 24450 | 24450 | 24450 | 24450 | 31 |
| 451 | 20250212 | 120300 | 2050160050 | 24450 | 24450 | 24450 | 24400 | 74 |
| 452 | 20250212 | 120200 | 2048351750 | 24400 | 24450 | 24450 | 24400 | 233 |
| 453 | 20250212 | 120100 | 2042659900 | 24450 | 24450 | 24450 | 24450 | 336 |
| 454 | 20250212 | 120000 | 2034444700 | 24450 | 24450 | 24450 | 24450 | 252 |
| 455 | 20250212 | 115900 | 2028283300 | 24450 | 24500 | 24500 | 24450 | 147 |
| 456 | 20250212 | 115800 | 2024687150 | 24500 | 24450 | 24500 | 24450 | 29 |
| 457 | 20250212 | 115700 | 2023978050 | 24450 | 24450 | 24450 | 24450 | 2 |
| 458 | 20250212 | 115600 | 2023929150 | 24450 | 24450 | 24450 | 24450 | 143 |
| 459 | 20250212 | 115500 | 2020432800 | 24450 | 24450 | 24450 | 24450 | 264 |
| 460 | 20250212 | 115400 | 2013978000 | 24550 | 24550 | 24550 | 24550 | 1 |
| 461 | 20250212 | 115300 | 2013953450 | 24550 | 24550 | 24550 | 24550 | 69 |
| 462 | 20250212 | 115200 | 2012259500 | 24450 | 24450 | 24450 | 24450 | 1168 |
| 463 | 20250212 | 115100 | 1983701900 | 24500 | 24500 | 24500 | 24500 | 1 |
| 464 | 20250212 | 115000 | 1983677400 | 24500 | 24500 | 24500 | 24500 | 610 |
| 465 | 20250212 | 114900 | 1968732400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 466 | 20250212 | 114800 | 1968732400 | 24550 | 24500 | 24550 | 24500 | 350 |
| 467 | 20250212 | 114700 | 1960149900 | 24550 | 24550 | 24550 | 24550 | 6 |
| 468 | 20250212 | 114600 | 1960002600 | 24550 | 24550 | 24550 | 24550 | 10 |
| 469 | 20250212 | 114500 | 1959757100 | 24550 | 24550 | 24550 | 24550 | 108 |
| 470 | 20250212 | 114400 | 1957105700 | 24550 | 24550 | 24550 | 24550 | 127 |
| 471 | 20250212 | 114300 | 1953987850 | 24550 | 24500 | 24550 | 24500 | 378 |
| 472 | 20250212 | 114200 | 1944719500 | 24500 | 24550 | 24550 | 24500 | 510 |
| 473 | 20250212 | 114100 | 1932224000 | 24550 | 24550 | 24550 | 24550 | 1170 |
| 474 | 20250212 | 114000 | 1903500500 | 24550 | 24550 | 24550 | 24550 | 0 |
| 475 | 20250212 | 113900 | 1903500500 | 24550 | 24550 | 24550 | 24550 | 2 |
| 476 | 20250212 | 113800 | 1903451400 | 24550 | 24500 | 24550 | 24500 | 341 |
| 477 | 20250212 | 113700 | 1895096700 | 24500 | 24500 | 24500 | 24500 | 100 |
| 478 | 20250212 | 113600 | 1892646700 | 24500 | 24500 | 24500 | 24500 | 31 |
| 479 | 20250212 | 113500 | 1891887200 | 24500 | 24500 | 24500 | 24500 | 150 |
| 480 | 20250212 | 113400 | 1888212200 | 24550 | 24500 | 24550 | 24500 | 130 |
| 481 | 20250212 | 113300 | 1885027150 | 24500 | 24500 | 24500 | 24500 | 60 |
| 482 | 20250212 | 113200 | 1883557150 | 24500 | 24500 | 24500 | 24500 | 44 |
| 483 | 20250212 | 113100 | 1882479150 | 24500 | 24500 | 24500 | 24500 | 370 |
| 484 | 20250212 | 113000 | 1873414150 | 24550 | 24550 | 24550 | 24550 | 1 |
| 485 | 20250212 | 112900 | 1873389600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 486 | 20250212 | 112800 | 1873389600 | 24550 | 24550 | 24550 | 24550 | 0 |
| 487 | 20250212 | 112700 | 1873389600 | 24550 | 24550 | 24550 | 24550 | 14 |
| 488 | 20250212 | 112600 | 1873045900 | 24500 | 24500 | 24500 | 24500 | 1 |
| 489 | 20250212 | 112500 | 1873021400 | 24500 | 24500 | 24500 | 24500 | 52 |
| 490 | 20250212 | 112400 | 1871747400 | 24500 | 24500 | 24500 | 24500 | 0 |
| 491 | 20250212 | 112300 | 1871747400 | 24500 | 24500 | 24500 | 24500 | 1 |
| 492 | 20250212 | 112200 | 1871722900 | 24500 | 24500 | 24500 | 24500 | 7 |
| 493 | 20250212 | 112100 | 1871551400 | 24500 | 24500 | 24500 | 24500 | 30 |
| 494 | 20250212 | 112000 | 1870816400 | 24550 | 24550 | 24550 | 24550 | 75 |
| 495 | 20250212 | 111900 | 1868975150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 496 | 20250212 | 111800 | 1868975150 | 24500 | 24450 | 24500 | 24450 | 62 |
| 497 | 20250212 | 111700 | 1867459200 | 24500 | 24500 | 24500 | 24500 | 26 |
| 498 | 20250212 | 111600 | 1866822200 | 24500 | 24500 | 24500 | 24500 | 49 |
| 499 | 20250212 | 111500 | 1865621700 | 24550 | 24500 | 24550 | 24500 | 213 |
| 500 | 20250212 | 111400 | 1860398550 | 24550 | 24500 | 24550 | 24500 | 1416 |
| 501 | 20250212 | 111300 | 1825690850 | 24500 | 24500 | 24500 | 24500 | 1 |
| 502 | 20250212 | 111200 | 1825666350 | 24400 | 24400 | 24400 | 24400 | 130 |
| 503 | 20250212 | 111100 | 1822494350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 504 | 20250212 | 111000 | 1822494350 | 24400 | 24400 | 24400 | 24400 | 957 |
| 505 | 20250212 | 110900 | 1799143550 | 24400 | 24350 | 24400 | 24350 | 172 |
| 506 | 20250212 | 110800 | 1794949750 | 24400 | 24400 | 24400 | 24400 | 1082 |
| 507 | 20250212 | 110700 | 1768548950 | 24400 | 24450 | 24450 | 24400 | 1000 |
| 508 | 20250212 | 110600 | 1744146850 | 24450 | 24400 | 24450 | 24400 | 908 |
| 509 | 20250212 | 110500 | 1721991200 | 24450 | 24500 | 24500 | 24450 | 2499 |
| 510 | 20250212 | 110400 | 1660859150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 511 | 20250212 | 110300 | 1660859150 | 24500 | 24550 | 24550 | 24500 | 122 |
| 512 | 20250212 | 110200 | 1657869100 | 24500 | 24500 | 24500 | 24500 | 226 |
| 513 | 20250212 | 110100 | 1652332100 | 24450 | 24500 | 24500 | 24450 | 483 |
| 514 | 20250212 | 110000 | 1640505100 | 24500 | 24500 | 24500 | 24450 | 212 |
| 515 | 20250212 | 105900 | 1635316100 | 24450 | 24450 | 24450 | 24450 | 100 |
| 516 | 20250212 | 105800 | 1632871100 | 24450 | 24450 | 24450 | 24450 | 126 |
| 517 | 20250212 | 105700 | 1629790400 | 24450 | 24500 | 24500 | 24450 | 132 |
| 518 | 20250212 | 105600 | 1626560550 | 24500 | 24450 | 24500 | 24450 | 240 |
| 519 | 20250212 | 105500 | 1620692350 | 24500 | 24500 | 24500 | 24500 | 413 |
| 520 | 20250212 | 105400 | 1610573850 | 24500 | 24450 | 24500 | 24450 | 1498 |
| 521 | 20250212 | 105300 | 1573932750 | 24450 | 24450 | 24450 | 24450 | 160 |
| 522 | 20250212 | 105200 | 1570020750 | 24450 | 24450 | 24450 | 24450 | 30 |
| 523 | 20250212 | 105100 | 1569287250 | 24450 | 24450 | 24450 | 24450 | 24 |
| 524 | 20250212 | 105000 | 1568700450 | 24450 | 24450 | 24450 | 24450 | 118 |
| 525 | 20250212 | 104900 | 1565815350 | 24400 | 24450 | 24450 | 24400 | 2 |
| 526 | 20250212 | 104800 | 1565766500 | 24450 | 24400 | 24450 | 24400 | 603 |
| 527 | 20250212 | 104700 | 1551033200 | 24450 | 24450 | 24450 | 24400 | 1115 |
| 528 | 20250212 | 104600 | 1523821700 | 24450 | 24450 | 24450 | 24450 | 323 |
| 529 | 20250212 | 104500 | 1515924350 | 24450 | 24450 | 24450 | 24450 | 57 |
| 530 | 20250212 | 104400 | 1514530700 | 24450 | 24450 | 24450 | 24450 | 202 |
| 531 | 20250212 | 104300 | 1509591800 | 24450 | 24450 | 24450 | 24450 | 121 |
| 532 | 20250212 | 104200 | 1506633350 | 24400 | 24500 | 24500 | 24400 | 485 |
| 533 | 20250212 | 104100 | 1494775000 | 24450 | 24500 | 24500 | 24450 | 2543 |
| 534 | 20250212 | 104000 | 1432535000 | 24550 | 24550 | 24550 | 24550 | 28 |
| 535 | 20250212 | 103900 | 1431847600 | 24500 | 24500 | 24550 | 24450 | 269 |
| 536 | 20250212 | 103800 | 1425257600 | 24500 | 24450 | 24500 | 24450 | 2229 |
| 537 | 20250212 | 103700 | 1370757950 | 24500 | 24450 | 24500 | 24450 | 185 |
| 538 | 20250212 | 103600 | 1366229700 | 24450 | 24450 | 24450 | 24450 | 23 |
| 539 | 20250212 | 103500 | 1365667350 | 24500 | 24450 | 24500 | 24450 | 68 |
| 540 | 20250212 | 103400 | 1364004050 | 24450 | 24500 | 24500 | 24450 | 33 |
| 541 | 20250212 | 103300 | 1363197050 | 24500 | 24500 | 24500 | 24500 | 52 |
| 542 | 20250212 | 103200 | 1361923050 | 24450 | 24500 | 24500 | 24450 | 111 |
| 543 | 20250212 | 103100 | 1359208600 | 24500 | 24500 | 24500 | 24500 | 82 |
| 544 | 20250212 | 103000 | 1357199600 | 24450 | 24450 | 24450 | 24450 | 31 |
| 545 | 20250212 | 102900 | 1356441650 | 24500 | 24550 | 24550 | 24500 | 1177 |
| 546 | 20250212 | 102800 | 1327604500 | 24500 | 24500 | 24550 | 24500 | 1255 |
| 547 | 20250212 | 102700 | 1296856950 | 24550 | 24550 | 24550 | 24550 | 18 |
| 548 | 20250212 | 102600 | 1296415050 | 24550 | 24600 | 24600 | 24550 | 10 |
| 549 | 20250212 | 102500 | 1296169500 | 24600 | 24500 | 24600 | 24500 | 47 |
| 550 | 20250212 | 102400 | 1295016800 | 24500 | 24550 | 24550 | 24500 | 373 |
| 551 | 20250212 | 102300 | 1285863550 | 24550 | 24550 | 24550 | 24550 | 145 |
| 552 | 20250212 | 102200 | 1282303800 | 24600 | 24550 | 24600 | 24550 | 92 |
| 553 | 20250212 | 102100 | 1280045150 | 24550 | 24600 | 24600 | 24550 | 207 |
| 554 | 20250212 | 102000 | 1274960450 | 24600 | 24550 | 24600 | 24550 | 126 |
| 555 | 20250212 | 101900 | 1271861850 | 24550 | 24600 | 24600 | 24550 | 21 |
| 556 | 20250212 | 101800 | 1271346000 | 24600 | 24600 | 24600 | 24550 | 427 |
| 557 | 20250212 | 101700 | 1260854050 | 24550 | 24550 | 24600 | 24550 | 366 |
| 558 | 20250212 | 101600 | 1251868500 | 24550 | 24600 | 24600 | 24550 | 517 |
| 559 | 20250212 | 101500 | 1239176100 | 24600 | 24600 | 24600 | 24600 | 101 |
| 560 | 20250212 | 101400 | 1236691500 | 24550 | 24600 | 24600 | 24550 | 72 |
| 561 | 20250212 | 101300 | 1234923850 | 24600 | 24600 | 24600 | 24550 | 214 |
| 562 | 20250212 | 101200 | 1229664650 | 24600 | 24650 | 24650 | 24600 | 374 |
| 563 | 20250212 | 101100 | 1220461150 | 24600 | 24650 | 24650 | 24600 | 502 |
| 564 | 20250212 | 101000 | 1208111850 | 24650 | 24650 | 24650 | 24650 | 9 |
| 565 | 20250212 | 100900 | 1207890000 | 24600 | 24650 | 24650 | 24600 | 49 |
| 566 | 20250212 | 100800 | 1206684500 | 24650 | 24650 | 24650 | 24650 | 0 |
| 567 | 20250212 | 100700 | 1206684500 | 24650 | 24650 | 24650 | 24650 | 4 |
| 568 | 20250212 | 100600 | 1206585900 | 24650 | 24700 | 24700 | 24650 | 81 |
| 569 | 20250212 | 100500 | 1204589150 | 24700 | 24700 | 24700 | 24700 | 85 |
| 570 | 20250212 | 100400 | 1202489650 | 24700 | 24700 | 24700 | 24700 | 5 |
| 571 | 20250212 | 100300 | 1202366150 | 24700 | 24750 | 24750 | 24700 | 52 |
| 572 | 20250212 | 100200 | 1201079200 | 24600 | 24600 | 24600 | 24600 | 1100 |
| 573 | 20250212 | 100100 | 1174019200 | 24600 | 24700 | 24800 | 24600 | 476 |
| 574 | 20250212 | 100000 | 1162234000 | 24550 | 24550 | 24550 | 24550 | 45 |
| 575 | 20250212 | 095900 | 1161129250 | 24550 | 24600 | 24600 | 24550 | 573 |
| 576 | 20250212 | 095800 | 1147036500 | 24600 | 24700 | 24700 | 24600 | 1235 |
| 577 | 20250212 | 095700 | 1116628150 | 24700 | 24750 | 24800 | 24650 | 1184 |
| 578 | 20250212 | 095600 | 1087372300 | 24750 | 24800 | 24850 | 24750 | 1312 |
| 579 | 20250212 | 095500 | 1054820800 | 24800 | 24800 | 24850 | 24800 | 674 |
| 580 | 20250212 | 095400 | 1038082400 | 24850 | 24750 | 24850 | 24750 | 1685 |
| 581 | 20250212 | 095300 | 996291350 | 24800 | 24800 | 24800 | 24800 | 253 |
| 582 | 20250212 | 095200 | 990016950 | 24800 | 24800 | 24800 | 24750 | 115 |
| 583 | 20250212 | 095100 | 987165850 | 24800 | 24800 | 24850 | 24800 | 223 |
| 584 | 20250212 | 095000 | 981625650 | 24800 | 24850 | 24850 | 24800 | 279 |
| 585 | 20250212 | 094900 | 974705400 | 24800 | 24800 | 24800 | 24800 | 201 |
| 586 | 20250212 | 094800 | 969720600 | 24800 | 24800 | 24800 | 24800 | 105 |
| 587 | 20250212 | 094700 | 967116600 | 24850 | 24850 | 24850 | 24800 | 112 |
| 588 | 20250212 | 094600 | 964334150 | 24850 | 24850 | 24850 | 24800 | 14 |
| 589 | 20250212 | 094500 | 963986600 | 24850 | 24800 | 24850 | 24800 | 291 |
| 590 | 20250212 | 094400 | 956764000 | 24800 | 24800 | 24850 | 24800 | 231 |
| 591 | 20250212 | 094300 | 951034100 | 24800 | 24800 | 24800 | 24800 | 246 |
| 592 | 20250212 | 094200 | 944933300 | 24800 | 24800 | 24800 | 24800 | 73 |
| 593 | 20250212 | 094100 | 943122900 | 24800 | 24800 | 24850 | 24800 | 110 |
| 594 | 20250212 | 094000 | 940394650 | 24800 | 24800 | 24850 | 24800 | 468 |
| 595 | 20250212 | 093900 | 928778650 | 24800 | 24800 | 24850 | 24800 | 232 |
| 596 | 20250212 | 093800 | 923021050 | 24850 | 24800 | 24850 | 24750 | 1681 |
| 597 | 20250212 | 093700 | 881327950 | 24800 | 24750 | 24850 | 24750 | 748 |
| 598 | 20250212 | 093600 | 862777450 | 24750 | 24750 | 24800 | 24750 | 526 |
| 599 | 20250212 | 093500 | 849736550 | 24800 | 24800 | 24800 | 24700 | 1278 |
| 600 | 20250212 | 093400 | 818042500 | 24800 | 24700 | 24800 | 24650 | 354 |
| 601 | 20250212 | 093300 | 809295850 | 24800 | 24650 | 24800 | 24650 | 1090 |
| 602 | 20250212 | 093200 | 782343650 | 24700 | 24650 | 24700 | 24650 | 132 |
| 603 | 20250212 | 093100 | 779086350 | 24650 | 24750 | 24750 | 24650 | 1048 |
| 604 | 20250212 | 093000 | 753234050 | 24750 | 24750 | 24750 | 24750 | 342 |
| 605 | 20250212 | 092900 | 744769550 | 24750 | 24650 | 24750 | 24650 | 609 |
| 606 | 20250212 | 092800 | 729718600 | 24500 | 24700 | 24800 | 24500 | 1980 |
| 607 | 20250212 | 092700 | 680914000 | 24700 | 24700 | 24750 | 24650 | 821 |
| 608 | 20250212 | 092600 | 660601800 | 24750 | 24500 | 24750 | 24500 | 1881 |
| 609 | 20250212 | 092500 | 614308850 | 24500 | 24500 | 24600 | 24500 | 797 |
| 610 | 20250212 | 092400 | 594740250 | 24450 | 24450 | 24450 | 24450 | 62 |
| 611 | 20250212 | 092300 | 593224350 | 24500 | 24500 | 24500 | 24500 | 565 |
| 612 | 20250212 | 092200 | 579381850 | 24500 | 24450 | 24500 | 24450 | 169 |
| 613 | 20250212 | 092100 | 575246350 | 24500 | 24450 | 24500 | 24450 | 272 |
| 614 | 20250212 | 092000 | 568595400 | 24450 | 24500 | 24500 | 24450 | 198 |
| 615 | 20250212 | 091900 | 563744900 | 24550 | 24550 | 24550 | 24500 | 207 |
| 616 | 20250212 | 091800 | 558672500 | 24600 | 24650 | 24650 | 24600 | 312 |
| 617 | 20250212 | 091700 | 550982450 | 24650 | 24500 | 24650 | 24450 | 560 |
| 618 | 20250212 | 091600 | 537224750 | 24500 | 24500 | 24500 | 24500 | 568 |
| 619 | 20250212 | 091500 | 523308750 | 24500 | 24600 | 24600 | 24500 | 35 |
| 620 | 20250212 | 091400 | 522450750 | 24600 | 24600 | 24600 | 24450 | 3037 |
| 621 | 20250212 | 091300 | 448124500 | 24600 | 24650 | 24650 | 24600 | 33 |
| 622 | 20250212 | 091200 | 447312350 | 24650 | 24600 | 24650 | 24500 | 4067 |
| 623 | 20250212 | 091100 | 347611750 | 24600 | 24500 | 24600 | 24450 | 2396 |
| 624 | 20250212 | 091000 | 288902150 | 24500 | 24500 | 24550 | 24500 | 447 |
| 625 | 20250212 | 090900 | 277942750 | 24500 | 24500 | 24550 | 24450 | 1296 |
| 626 | 20250212 | 090800 | 246180000 | 24500 | 24500 | 24550 | 24450 | 1403 |
| 627 | 20250212 | 090700 | 211825550 | 24500 | 24550 | 24550 | 24500 | 398 |
| 628 | 20250212 | 090600 | 202064650 | 24550 | 24650 | 24700 | 24550 | 249 |
| 629 | 20250212 | 090500 | 195937350 | 24700 | 24600 | 24700 | 24550 | 1875 |
| 630 | 20250212 | 090400 | 149831300 | 24600 | 24750 | 24750 | 24600 | 301 |
| 631 | 20250212 | 090300 | 142417750 | 24750 | 24750 | 24800 | 24600 | 1132 |
| 632 | 20250212 | 090200 | 114531800 | 24800 | 24750 | 24800 | 24550 | 1469 |
| 633 | 20250212 | 090100 | 78248100 | 24750 | 24600 | 24750 | 24550 | 2300 |
| 634 | 20250212 | 090000 | 21574150 | 24650 | 24750 | 24750 | 24600 | 874 |