30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 192000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 10444 |
| 3 | 20250213 | 191900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 4 | 20250213 | 191800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 5 | 20250213 | 191700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 6 | 20250213 | 191600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 7 | 20250213 | 191500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 8 | 20250213 | 191400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 9 | 20250213 | 191300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 10 | 20250213 | 191200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 11 | 20250213 | 191100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 12 | 20250213 | 191000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 13 | 20250213 | 190900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 14 | 20250213 | 190800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 15 | 20250213 | 190700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 16 | 20250213 | 190600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 17 | 20250213 | 190500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 18 | 20250213 | 190400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 19 | 20250213 | 190300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 20 | 20250213 | 190200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 21 | 20250213 | 190100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 22 | 20250213 | 190000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 23 | 20250213 | 185900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 24 | 20250213 | 185800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 25 | 20250213 | 185700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 26 | 20250213 | 185600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 27 | 20250213 | 185500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 28 | 20250213 | 185400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 29 | 20250213 | 185300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 30 | 20250213 | 185200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 31 | 20250213 | 185100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 32 | 20250213 | 185000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 10444 |
| 33 | 20250213 | 184900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 34 | 20250213 | 184800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 35 | 20250213 | 184700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 36 | 20250213 | 184600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 37 | 20250213 | 184500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 38 | 20250213 | 184400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 39 | 20250213 | 184300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 40 | 20250213 | 184200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 41 | 20250213 | 184100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 42 | 20250213 | 184000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 43 | 20250213 | 183900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 44 | 20250213 | 183800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 45 | 20250213 | 183700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 46 | 20250213 | 183600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 47 | 20250213 | 183500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 48 | 20250213 | 183400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 49 | 20250213 | 183300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 50 | 20250213 | 183200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 51 | 20250213 | 183100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 52 | 20250213 | 183000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 53 | 20250213 | 182900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 54 | 20250213 | 182800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 55 | 20250213 | 182700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 56 | 20250213 | 182600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 57 | 20250213 | 182500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 58 | 20250213 | 182400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 59 | 20250213 | 182300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 60 | 20250213 | 182200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 61 | 20250213 | 182100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 62 | 20250213 | 182000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 10444 |
| 63 | 20250213 | 181900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 64 | 20250213 | 181800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 65 | 20250213 | 181700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 66 | 20250213 | 181600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 67 | 20250213 | 181500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 68 | 20250213 | 181400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 69 | 20250213 | 181300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 70 | 20250213 | 181200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 71 | 20250213 | 181100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 72 | 20250213 | 181000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 73 | 20250213 | 180900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 74 | 20250213 | 180800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 75 | 20250213 | 180700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 76 | 20250213 | 180600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 77 | 20250213 | 180500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 78 | 20250213 | 180400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 79 | 20250213 | 180300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 80 | 20250213 | 180200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 81 | 20250213 | 180100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 82 | 20250213 | 180000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 83 | 20250213 | 175900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 84 | 20250213 | 175800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 85 | 20250213 | 175700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 86 | 20250213 | 175600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 87 | 20250213 | 175500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 88 | 20250213 | 175400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 89 | 20250213 | 175300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 90 | 20250213 | 175200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 91 | 20250213 | 175100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 92 | 20250213 | 175000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 10444 |
| 93 | 20250213 | 174900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 94 | 20250213 | 174800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 95 | 20250213 | 174700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 96 | 20250213 | 174600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 97 | 20250213 | 174500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 98 | 20250213 | 174400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 99 | 20250213 | 174300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 100 | 20250213 | 174200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 101 | 20250213 | 174100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 102 | 20250213 | 174000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 103 | 20250213 | 173900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 104 | 20250213 | 173800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 105 | 20250213 | 173700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 106 | 20250213 | 173600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 107 | 20250213 | 173500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 108 | 20250213 | 173400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 109 | 20250213 | 173300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 110 | 20250213 | 173200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 111 | 20250213 | 173100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 112 | 20250213 | 173000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 113 | 20250213 | 172900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 114 | 20250213 | 172800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 115 | 20250213 | 172700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 116 | 20250213 | 172600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 117 | 20250213 | 172500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 118 | 20250213 | 172400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 119 | 20250213 | 172300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 120 | 20250213 | 172200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 121 | 20250213 | 172100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 122 | 20250213 | 172000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 10444 |
| 123 | 20250213 | 171900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 124 | 20250213 | 171800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 125 | 20250213 | 171700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 126 | 20250213 | 171600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 127 | 20250213 | 171500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 128 | 20250213 | 171400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 129 | 20250213 | 171300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 130 | 20250213 | 171200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 131 | 20250213 | 171100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 132 | 20250213 | 171000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 133 | 20250213 | 170900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 134 | 20250213 | 170800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 135 | 20250213 | 170700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 136 | 20250213 | 170600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 137 | 20250213 | 170500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 138 | 20250213 | 170400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 139 | 20250213 | 170300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 140 | 20250213 | 170200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 141 | 20250213 | 170100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 142 | 20250213 | 170000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 143 | 20250213 | 165900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 144 | 20250213 | 165800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 145 | 20250213 | 165700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 146 | 20250213 | 165600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 147 | 20250213 | 165500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 148 | 20250213 | 165400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 149 | 20250213 | 165300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 150 | 20250213 | 165200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 151 | 20250213 | 165100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 152 | 20250213 | 165000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 10444 |
| 153 | 20250213 | 164900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 154 | 20250213 | 164800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 155 | 20250213 | 164700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 156 | 20250213 | 164600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 157 | 20250213 | 164500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 158 | 20250213 | 164400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 159 | 20250213 | 164300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 160 | 20250213 | 164200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 161 | 20250213 | 164100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 162 | 20250213 | 164000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 163 | 20250213 | 163900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 164 | 20250213 | 163800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 165 | 20250213 | 163700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 166 | 20250213 | 163600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 167 | 20250213 | 163500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 168 | 20250213 | 163400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 169 | 20250213 | 163300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 170 | 20250213 | 163200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 171 | 20250213 | 163100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 172 | 20250213 | 163000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 173 | 20250213 | 162900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 174 | 20250213 | 162800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 175 | 20250213 | 162700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 176 | 20250213 | 162600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 177 | 20250213 | 162500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 178 | 20250213 | 162400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 179 | 20250213 | 162300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 180 | 20250213 | 162200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 181 | 20250213 | 162100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 182 | 20250213 | 162000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 10444 |
| 183 | 20250213 | 161900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 184 | 20250213 | 161800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 185 | 20250213 | 161700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 186 | 20250213 | 161600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 187 | 20250213 | 161500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 188 | 20250213 | 161400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 189 | 20250213 | 161300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 190 | 20250213 | 161200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 191 | 20250213 | 161100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 192 | 20250213 | 161000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 193 | 20250213 | 160900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 194 | 20250213 | 160800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 195 | 20250213 | 160700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 196 | 20250213 | 160600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 197 | 20250213 | 160500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 198 | 20250213 | 160400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 199 | 20250213 | 160300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 200 | 20250213 | 160200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 201 | 20250213 | 160100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 202 | 20250213 | 160000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 203 | 20250213 | 155900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 204 | 20250213 | 155800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 205 | 20250213 | 155700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 206 | 20250213 | 155600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 207 | 20250213 | 155500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 208 | 20250213 | 155400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 209 | 20250213 | 155300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 210 | 20250213 | 155200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 211 | 20250213 | 155100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 212 | 20250213 | 155000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 10444 |
| 213 | 20250213 | 154900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 214 | 20250213 | 154800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 215 | 20250213 | 154700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 216 | 20250213 | 154600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 217 | 20250213 | 154500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 218 | 20250213 | 154400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 219 | 20250213 | 154300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 220 | 20250213 | 154200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 221 | 20250213 | 154100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 222 | 20250213 | 154000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 223 | 20250213 | 153900 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 224 | 20250213 | 153800 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 225 | 20250213 | 153700 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 226 | 20250213 | 153600 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 227 | 20250213 | 153500 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 228 | 20250213 | 153400 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 229 | 20250213 | 153300 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 230 | 20250213 | 153200 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 231 | 20250213 | 153100 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 0 |
| 232 | 20250213 | 153000 | 2324906410 | 3745 | 3745 | 3745 | 3745 | 10444 |
| 233 | 20250213 | 152900 | 2285793630 | 3750 | 3750 | 3750 | 3750 | 0 |
| 234 | 20250213 | 152800 | 2285793630 | 3750 | 3750 | 3750 | 3750 | 0 |
| 235 | 20250213 | 152700 | 2285793630 | 3750 | 3750 | 3750 | 3750 | 0 |
| 236 | 20250213 | 152600 | 2285793630 | 3750 | 3750 | 3750 | 3750 | 0 |
| 237 | 20250213 | 152500 | 2285793630 | 3750 | 3750 | 3750 | 3750 | 0 |
| 238 | 20250213 | 152400 | 2285793630 | 3750 | 3750 | 3750 | 3750 | 0 |
| 239 | 20250213 | 152300 | 2285793630 | 3750 | 3750 | 3750 | 3750 | 0 |
| 240 | 20250213 | 152200 | 2285793630 | 3750 | 3750 | 3750 | 3750 | 0 |
| 241 | 20250213 | 152100 | 2285793630 | 3750 | 3750 | 3750 | 3750 | 0 |
| 242 | 20250213 | 152000 | 2285793630 | 3750 | 3750 | 3750 | 3750 | 0 |
| 243 | 20250213 | 151900 | 2285793630 | 3750 | 3755 | 3755 | 3750 | 4716 |
| 244 | 20250213 | 151800 | 2268098210 | 3765 | 3760 | 3765 | 3755 | 1000 |
| 245 | 20250213 | 151700 | 2264342100 | 3765 | 3765 | 3765 | 3765 | 399 |
| 246 | 20250213 | 151600 | 2262839865 | 3755 | 3755 | 3755 | 3755 | 180 |
| 247 | 20250213 | 151500 | 2262163965 | 3765 | 3760 | 3765 | 3760 | 747 |
| 248 | 20250213 | 151400 | 2259355240 | 3755 | 3755 | 3755 | 3755 | 30 |
| 249 | 20250213 | 151300 | 2259242590 | 3755 | 3760 | 3760 | 3755 | 490 |
| 250 | 20250213 | 151200 | 2257401690 | 3760 | 3765 | 3765 | 3760 | 902 |
| 251 | 20250213 | 151100 | 2254010165 | 3765 | 3765 | 3765 | 3765 | 133 |
| 252 | 20250213 | 151000 | 2253509420 | 3760 | 3765 | 3765 | 3760 | 24 |
| 253 | 20250213 | 150900 | 2253419075 | 3765 | 3765 | 3765 | 3765 | 1 |
| 254 | 20250213 | 150800 | 2253415310 | 3765 | 3765 | 3765 | 3765 | 700 |
| 255 | 20250213 | 150700 | 2250779810 | 3760 | 3765 | 3765 | 3760 | 490 |
| 256 | 20250213 | 150600 | 2248935460 | 3760 | 3755 | 3760 | 3755 | 346 |
| 257 | 20250213 | 150500 | 2247634505 | 3760 | 3760 | 3760 | 3760 | 327 |
| 258 | 20250213 | 150400 | 2246404985 | 3760 | 3765 | 3765 | 3760 | 316 |
| 259 | 20250213 | 150300 | 2245215250 | 3765 | 3765 | 3765 | 3765 | 0 |
| 260 | 20250213 | 150200 | 2245215250 | 3765 | 3765 | 3765 | 3765 | 0 |
| 261 | 20250213 | 150100 | 2245215250 | 3765 | 3765 | 3765 | 3765 | 0 |
| 262 | 20250213 | 150000 | 2245215250 | 3765 | 3765 | 3765 | 3765 | 0 |
| 263 | 20250213 | 145900 | 2245215250 | 3765 | 3765 | 3765 | 3765 | 10 |
| 264 | 20250213 | 145800 | 2245177600 | 3755 | 3755 | 3755 | 3755 | 100 |
| 265 | 20250213 | 145700 | 2244802100 | 3765 | 3765 | 3765 | 3765 | 0 |
| 266 | 20250213 | 145600 | 2244802100 | 3765 | 3760 | 3765 | 3755 | 1753 |
| 267 | 20250213 | 145500 | 2238209535 | 3760 | 3760 | 3760 | 3760 | 51 |
| 268 | 20250213 | 145400 | 2238017775 | 3760 | 3760 | 3760 | 3760 | 143 |
| 269 | 20250213 | 145300 | 2237480095 | 3760 | 3760 | 3760 | 3760 | 10 |
| 270 | 20250213 | 145200 | 2237442495 | 3765 | 3765 | 3765 | 3765 | 27 |
| 271 | 20250213 | 145100 | 2237340840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 272 | 20250213 | 145000 | 2237340840 | 3765 | 3765 | 3765 | 3765 | 325 |
| 273 | 20250213 | 144900 | 2236117215 | 3765 | 3765 | 3765 | 3765 | 649 |
| 274 | 20250213 | 144800 | 2233673730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 275 | 20250213 | 144700 | 2233673730 | 3760 | 3760 | 3760 | 3760 | 0 |
| 276 | 20250213 | 144600 | 2233673730 | 3760 | 3760 | 3760 | 3760 | 64 |
| 277 | 20250213 | 144500 | 2233433090 | 3765 | 3765 | 3765 | 3765 | 0 |
| 278 | 20250213 | 144400 | 2233433090 | 3765 | 3765 | 3765 | 3765 | 0 |
| 279 | 20250213 | 144300 | 2233433090 | 3765 | 3765 | 3765 | 3765 | 0 |
| 280 | 20250213 | 144200 | 2233433090 | 3765 | 3765 | 3765 | 3765 | 0 |
| 281 | 20250213 | 144100 | 2233433090 | 3765 | 3765 | 3765 | 3765 | 1 |
| 282 | 20250213 | 144000 | 2233429325 | 3765 | 3765 | 3765 | 3765 | 0 |
| 283 | 20250213 | 143900 | 2233429325 | 3765 | 3765 | 3765 | 3755 | 111 |
| 284 | 20250213 | 143800 | 2233012410 | 3765 | 3765 | 3765 | 3765 | 1 |
| 285 | 20250213 | 143700 | 2233008645 | 3765 | 3760 | 3765 | 3755 | 562 |
| 286 | 20250213 | 143600 | 2230898145 | 3760 | 3760 | 3760 | 3760 | 17 |
| 287 | 20250213 | 143500 | 2230834225 | 3760 | 3760 | 3760 | 3760 | 85 |
| 288 | 20250213 | 143400 | 2230514625 | 3755 | 3760 | 3760 | 3755 | 237 |
| 289 | 20250213 | 143300 | 2229624680 | 3760 | 3765 | 3765 | 3760 | 355 |
| 290 | 20250213 | 143200 | 2228289855 | 3765 | 3760 | 3765 | 3760 | 20 |
| 291 | 20250213 | 143100 | 2228214605 | 3760 | 3760 | 3760 | 3760 | 408 |
| 292 | 20250213 | 143000 | 2226680525 | 3760 | 3760 | 3760 | 3760 | 331 |
| 293 | 20250213 | 142900 | 2225435965 | 3760 | 3760 | 3760 | 3760 | 0 |
| 294 | 20250213 | 142800 | 2225435965 | 3760 | 3760 | 3760 | 3760 | 531 |
| 295 | 20250213 | 142700 | 2223439405 | 3760 | 3760 | 3760 | 3760 | 0 |
| 296 | 20250213 | 142600 | 2223439405 | 3760 | 3760 | 3760 | 3760 | 2 |
| 297 | 20250213 | 142500 | 2223431885 | 3760 | 3760 | 3760 | 3760 | 0 |
| 298 | 20250213 | 142400 | 2223431885 | 3760 | 3760 | 3760 | 3760 | 0 |
| 299 | 20250213 | 142300 | 2223431885 | 3760 | 3760 | 3760 | 3760 | 0 |
| 300 | 20250213 | 142200 | 2223431885 | 3760 | 3760 | 3760 | 3760 | 14 |
| 301 | 20250213 | 142100 | 2223379245 | 3765 | 3765 | 3765 | 3765 | 211 |
| 302 | 20250213 | 142000 | 2222584830 | 3765 | 3765 | 3765 | 3765 | 0 |
| 303 | 20250213 | 141900 | 2222584830 | 3765 | 3765 | 3765 | 3765 | 1 |
| 304 | 20250213 | 141800 | 2222581065 | 3765 | 3765 | 3765 | 3765 | 1 |
| 305 | 20250213 | 141700 | 2222577300 | 3765 | 3765 | 3765 | 3765 | 0 |
| 306 | 20250213 | 141600 | 2222577300 | 3765 | 3765 | 3765 | 3765 | 3 |
| 307 | 20250213 | 141500 | 2222566005 | 3760 | 3755 | 3760 | 3755 | 10 |
| 308 | 20250213 | 141400 | 2222528410 | 3750 | 3755 | 3755 | 3750 | 327 |
| 309 | 20250213 | 141300 | 2221300665 | 3755 | 3755 | 3755 | 3755 | 130 |
| 310 | 20250213 | 141200 | 2220812515 | 3760 | 3760 | 3760 | 3760 | 0 |
| 311 | 20250213 | 141100 | 2220812515 | 3760 | 3760 | 3760 | 3760 | 1 |
| 312 | 20250213 | 141000 | 2220808755 | 3750 | 3750 | 3750 | 3745 | 347 |
| 313 | 20250213 | 140900 | 2219507745 | 3750 | 3750 | 3750 | 3750 | 1333 |
| 314 | 20250213 | 140800 | 2214508995 | 3750 | 3755 | 3755 | 3750 | 2580 |
| 315 | 20250213 | 140700 | 2204828870 | 3755 | 3755 | 3755 | 3755 | 313 |
| 316 | 20250213 | 140600 | 2203653555 | 3755 | 3760 | 3760 | 3755 | 750 |
| 317 | 20250213 | 140500 | 2200837055 | 3755 | 3755 | 3755 | 3755 | 0 |
| 318 | 20250213 | 140400 | 2200837055 | 3755 | 3755 | 3755 | 3755 | 1000 |
| 319 | 20250213 | 140300 | 2197082055 | 3755 | 3755 | 3755 | 3755 | 0 |
| 320 | 20250213 | 140200 | 2197082055 | 3755 | 3755 | 3755 | 3755 | 1 |
| 321 | 20250213 | 140100 | 2197078300 | 3755 | 3755 | 3755 | 3755 | 0 |
| 322 | 20250213 | 140000 | 2197078300 | 3755 | 3755 | 3755 | 3755 | 0 |
| 323 | 20250213 | 135900 | 2197078300 | 3755 | 3755 | 3755 | 3755 | 151 |
| 324 | 20250213 | 135800 | 2196511295 | 3755 | 3755 | 3755 | 3755 | 0 |
| 325 | 20250213 | 135700 | 2196511295 | 3755 | 3755 | 3755 | 3755 | 30 |
| 326 | 20250213 | 135600 | 2196398645 | 3760 | 3760 | 3760 | 3760 | 0 |
| 327 | 20250213 | 135500 | 2196398645 | 3760 | 3760 | 3760 | 3760 | 0 |
| 328 | 20250213 | 135400 | 2196398645 | 3760 | 3760 | 3760 | 3760 | 115 |
| 329 | 20250213 | 135300 | 2195966245 | 3765 | 3760 | 3765 | 3760 | 102 |
| 330 | 20250213 | 135200 | 2195582715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 331 | 20250213 | 135100 | 2195582715 | 3765 | 3765 | 3765 | 3765 | 0 |
| 332 | 20250213 | 135000 | 2195582715 | 3765 | 3760 | 3765 | 3760 | 737 |
| 333 | 20250213 | 134900 | 2192809090 | 3755 | 3760 | 3760 | 3755 | 145 |
| 334 | 20250213 | 134800 | 2192264390 | 3755 | 3755 | 3755 | 3755 | 1 |
| 335 | 20250213 | 134700 | 2192260635 | 3755 | 3755 | 3755 | 3755 | 687 |
| 336 | 20250213 | 134600 | 2189680950 | 3750 | 3750 | 3750 | 3750 | 1 |
| 337 | 20250213 | 134500 | 2189677200 | 3750 | 3760 | 3760 | 3750 | 1274 |
| 338 | 20250213 | 134400 | 2184895405 | 3760 | 3760 | 3760 | 3760 | 0 |
| 339 | 20250213 | 134300 | 2184895405 | 3760 | 3755 | 3760 | 3755 | 103 |
| 340 | 20250213 | 134200 | 2184508630 | 3760 | 3760 | 3760 | 3760 | 567 |
| 341 | 20250213 | 134100 | 2182376710 | 3760 | 3760 | 3760 | 3760 | 121 |
| 342 | 20250213 | 134000 | 2181921750 | 3755 | 3760 | 3760 | 3755 | 354 |
| 343 | 20250213 | 133900 | 2180592050 | 3760 | 3760 | 3760 | 3760 | 0 |
| 344 | 20250213 | 133800 | 2180592050 | 3760 | 3760 | 3765 | 3760 | 604 |
| 345 | 20250213 | 133700 | 2178321000 | 3765 | 3765 | 3765 | 3765 | 1 |
| 346 | 20250213 | 133600 | 2178317235 | 3760 | 3760 | 3760 | 3760 | 659 |
| 347 | 20250213 | 133500 | 2175839395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 348 | 20250213 | 133400 | 2175839395 | 3755 | 3755 | 3755 | 3755 | 300 |
| 349 | 20250213 | 133300 | 2174712895 | 3755 | 3755 | 3755 | 3755 | 613 |
| 350 | 20250213 | 133200 | 2172411080 | 3755 | 3755 | 3755 | 3755 | 0 |
| 351 | 20250213 | 133100 | 2172411080 | 3755 | 3755 | 3755 | 3755 | 0 |
| 352 | 20250213 | 133000 | 2172411080 | 3755 | 3755 | 3755 | 3755 | 0 |
| 353 | 20250213 | 132900 | 2172411080 | 3755 | 3755 | 3755 | 3755 | 0 |
| 354 | 20250213 | 132800 | 2172411080 | 3755 | 3755 | 3755 | 3755 | 0 |
| 355 | 20250213 | 132700 | 2172411080 | 3755 | 3755 | 3755 | 3755 | 0 |
| 356 | 20250213 | 132600 | 2172411080 | 3755 | 3755 | 3755 | 3755 | 0 |
| 357 | 20250213 | 132500 | 2172411080 | 3755 | 3755 | 3755 | 3755 | 370 |
| 358 | 20250213 | 132400 | 2171021730 | 3755 | 3755 | 3755 | 3755 | 0 |
| 359 | 20250213 | 132300 | 2171021730 | 3755 | 3755 | 3755 | 3755 | 0 |
| 360 | 20250213 | 132200 | 2171021730 | 3755 | 3755 | 3755 | 3755 | 0 |
| 361 | 20250213 | 132100 | 2171021730 | 3755 | 3755 | 3755 | 3755 | 0 |
| 362 | 20250213 | 132000 | 2171021730 | 3755 | 3755 | 3755 | 3755 | 50 |
| 363 | 20250213 | 131900 | 2170833980 | 3755 | 3755 | 3755 | 3755 | 51 |
| 364 | 20250213 | 131800 | 2170642475 | 3755 | 3755 | 3755 | 3755 | 258 |
| 365 | 20250213 | 131700 | 2169673685 | 3755 | 3760 | 3760 | 3755 | 1068 |
| 366 | 20250213 | 131600 | 2165663320 | 3760 | 3760 | 3760 | 3760 | 80 |
| 367 | 20250213 | 131500 | 2165362520 | 3760 | 3760 | 3760 | 3760 | 0 |
| 368 | 20250213 | 131400 | 2165362520 | 3760 | 3760 | 3760 | 3760 | 303 |
| 369 | 20250213 | 131300 | 2164223240 | 3760 | 3760 | 3760 | 3760 | 500 |
| 370 | 20250213 | 131200 | 2162343240 | 3770 | 3770 | 3770 | 3770 | 0 |
| 371 | 20250213 | 131100 | 2162343240 | 3770 | 3770 | 3770 | 3770 | 1 |
| 372 | 20250213 | 131000 | 2162339470 | 3760 | 3760 | 3760 | 3760 | 3 |
| 373 | 20250213 | 130900 | 2162328190 | 3760 | 3760 | 3760 | 3760 | 30 |
| 374 | 20250213 | 130800 | 2162215390 | 3760 | 3765 | 3765 | 3760 | 394 |
| 375 | 20250213 | 130700 | 2160733765 | 3765 | 3765 | 3765 | 3765 | 8 |
| 376 | 20250213 | 130600 | 2160703645 | 3765 | 3765 | 3765 | 3765 | 125 |
| 377 | 20250213 | 130500 | 2160233020 | 3765 | 3765 | 3765 | 3765 | 0 |
| 378 | 20250213 | 130400 | 2160233020 | 3765 | 3765 | 3765 | 3765 | 54 |
| 379 | 20250213 | 130300 | 2160029710 | 3760 | 3760 | 3760 | 3760 | 30 |
| 380 | 20250213 | 130200 | 2159916910 | 3760 | 3760 | 3760 | 3760 | 0 |
| 381 | 20250213 | 130100 | 2159916910 | 3760 | 3760 | 3760 | 3760 | 1 |
| 382 | 20250213 | 130000 | 2159913150 | 3760 | 3760 | 3760 | 3760 | 0 |
| 383 | 20250213 | 125900 | 2159913150 | 3760 | 3775 | 3775 | 3760 | 237 |
| 384 | 20250213 | 125800 | 2159021025 | 3765 | 3765 | 3765 | 3765 | 20 |
| 385 | 20250213 | 125700 | 2158945725 | 3765 | 3765 | 3765 | 3765 | 13 |
| 386 | 20250213 | 125600 | 2158896780 | 3765 | 3765 | 3765 | 3765 | 21 |
| 387 | 20250213 | 125500 | 2158817715 | 3775 | 3775 | 3775 | 3775 | 0 |
| 388 | 20250213 | 125400 | 2158817715 | 3775 | 3775 | 3775 | 3775 | 1559 |
| 389 | 20250213 | 125300 | 2152932490 | 3775 | 3775 | 3775 | 3775 | 3 |
| 390 | 20250213 | 125200 | 2152921165 | 3775 | 3775 | 3775 | 3775 | 0 |
| 391 | 20250213 | 125100 | 2152921165 | 3775 | 3760 | 3775 | 3760 | 401 |
| 392 | 20250213 | 125000 | 2151413390 | 3780 | 3760 | 3780 | 3760 | 1509 |
| 393 | 20250213 | 124900 | 2145723855 | 3760 | 3760 | 3760 | 3760 | 0 |
| 394 | 20250213 | 124800 | 2145723855 | 3760 | 3760 | 3760 | 3760 | 50 |
| 395 | 20250213 | 124700 | 2145535855 | 3760 | 3760 | 3760 | 3760 | 0 |
| 396 | 20250213 | 124600 | 2145535855 | 3760 | 3760 | 3760 | 3760 | 2033 |
| 397 | 20250213 | 124500 | 2137891775 | 3760 | 3765 | 3765 | 3760 | 51 |
| 398 | 20250213 | 124400 | 2137700010 | 3765 | 3765 | 3765 | 3765 | 10 |
| 399 | 20250213 | 124300 | 2137662360 | 3760 | 3760 | 3760 | 3760 | 0 |
| 400 | 20250213 | 124200 | 2137662360 | 3760 | 3760 | 3760 | 3760 | 0 |
| 401 | 20250213 | 124100 | 2137662360 | 3760 | 3760 | 3760 | 3760 | 0 |
| 402 | 20250213 | 124000 | 2137662360 | 3760 | 3760 | 3760 | 3760 | 165 |
| 403 | 20250213 | 123900 | 2137041960 | 3760 | 3760 | 3760 | 3760 | 0 |
| 404 | 20250213 | 123800 | 2137041960 | 3760 | 3760 | 3760 | 3760 | 0 |
| 405 | 20250213 | 123700 | 2137041960 | 3760 | 3760 | 3760 | 3760 | 319 |
| 406 | 20250213 | 123600 | 2135842520 | 3760 | 3760 | 3760 | 3760 | 5 |
| 407 | 20250213 | 123500 | 2135823720 | 3760 | 3760 | 3760 | 3760 | 0 |
| 408 | 20250213 | 123400 | 2135823720 | 3760 | 3760 | 3760 | 3760 | 1 |
| 409 | 20250213 | 123300 | 2135819960 | 3755 | 3755 | 3755 | 3755 | 120 |
| 410 | 20250213 | 123200 | 2135369360 | 3760 | 3760 | 3760 | 3760 | 450 |
| 411 | 20250213 | 123100 | 2133677360 | 3765 | 3765 | 3765 | 3765 | 0 |
| 412 | 20250213 | 123000 | 2133677360 | 3765 | 3765 | 3765 | 3765 | 0 |
| 413 | 20250213 | 122900 | 2133677360 | 3765 | 3765 | 3765 | 3765 | 24 |
| 414 | 20250213 | 122800 | 2133587000 | 3770 | 3770 | 3770 | 3770 | 0 |
| 415 | 20250213 | 122700 | 2133587000 | 3770 | 3770 | 3770 | 3770 | 0 |
| 416 | 20250213 | 122600 | 2133587000 | 3770 | 3770 | 3770 | 3770 | 21 |
| 417 | 20250213 | 122500 | 2133507830 | 3770 | 3770 | 3770 | 3770 | 0 |
| 418 | 20250213 | 122400 | 2133507830 | 3770 | 3770 | 3770 | 3770 | 0 |
| 419 | 20250213 | 122300 | 2133507830 | 3770 | 3770 | 3770 | 3770 | 1 |
| 420 | 20250213 | 122200 | 2133504060 | 3765 | 3765 | 3765 | 3765 | 6 |
| 421 | 20250213 | 122100 | 2133481470 | 3765 | 3765 | 3765 | 3765 | 1400 |
| 422 | 20250213 | 122000 | 2128210470 | 3760 | 3760 | 3760 | 3760 | 660 |
| 423 | 20250213 | 121900 | 2125728870 | 3760 | 3760 | 3760 | 3760 | 184 |
| 424 | 20250213 | 121800 | 2125037030 | 3760 | 3760 | 3760 | 3760 | 2 |
| 425 | 20250213 | 121700 | 2125029510 | 3765 | 3765 | 3765 | 3765 | 1 |
| 426 | 20250213 | 121600 | 2125025745 | 3765 | 3765 | 3765 | 3765 | 0 |
| 427 | 20250213 | 121500 | 2125025745 | 3765 | 3765 | 3765 | 3765 | 151 |
| 428 | 20250213 | 121400 | 2124457230 | 3765 | 3760 | 3765 | 3760 | 90 |
| 429 | 20250213 | 121300 | 2124118580 | 3760 | 3760 | 3760 | 3760 | 418 |
| 430 | 20250213 | 121200 | 2122546900 | 3760 | 3760 | 3760 | 3760 | 250 |
| 431 | 20250213 | 121100 | 2121606900 | 3760 | 3760 | 3760 | 3760 | 110 |
| 432 | 20250213 | 121000 | 2121193300 | 3760 | 3760 | 3760 | 3760 | 121 |
| 433 | 20250213 | 120900 | 2120738340 | 3760 | 3760 | 3760 | 3760 | 269 |
| 434 | 20250213 | 120800 | 2119726900 | 3760 | 3760 | 3760 | 3760 | 25 |
| 435 | 20250213 | 120700 | 2119632900 | 3760 | 3760 | 3760 | 3760 | 475 |
| 436 | 20250213 | 120600 | 2117846900 | 3760 | 3760 | 3760 | 3760 | 334 |
| 437 | 20250213 | 120500 | 2116591060 | 3765 | 3765 | 3765 | 3765 | 0 |
| 438 | 20250213 | 120400 | 2116591060 | 3765 | 3760 | 3765 | 3760 | 2 |
| 439 | 20250213 | 120300 | 2116583535 | 3765 | 3760 | 3765 | 3760 | 87 |
| 440 | 20250213 | 120200 | 2116256405 | 3765 | 3765 | 3765 | 3765 | 0 |
| 441 | 20250213 | 120100 | 2116256405 | 3765 | 3765 | 3765 | 3760 | 124 |
| 442 | 20250213 | 120000 | 2115789660 | 3765 | 3765 | 3765 | 3765 | 3 |
| 443 | 20250213 | 115900 | 2115778365 | 3765 | 3765 | 3765 | 3765 | 53 |
| 444 | 20250213 | 115800 | 2115578820 | 3770 | 3770 | 3770 | 3770 | 0 |
| 445 | 20250213 | 115700 | 2115578820 | 3770 | 3770 | 3770 | 3770 | 136 |
| 446 | 20250213 | 115600 | 2115066100 | 3770 | 3770 | 3770 | 3770 | 0 |
| 447 | 20250213 | 115500 | 2115066100 | 3770 | 3770 | 3770 | 3770 | 27 |
| 448 | 20250213 | 115400 | 2114964310 | 3770 | 3770 | 3770 | 3770 | 558 |
| 449 | 20250213 | 115300 | 2112860650 | 3775 | 3775 | 3775 | 3775 | 905 |
| 450 | 20250213 | 115200 | 2109444275 | 3775 | 3770 | 3775 | 3770 | 126 |
| 451 | 20250213 | 115100 | 2108969125 | 3765 | 3765 | 3765 | 3765 | 64 |
| 452 | 20250213 | 115000 | 2108728165 | 3765 | 3765 | 3765 | 3765 | 7 |
| 453 | 20250213 | 114900 | 2108701810 | 3765 | 3765 | 3765 | 3765 | 0 |
| 454 | 20250213 | 114800 | 2108701810 | 3765 | 3765 | 3765 | 3765 | 0 |
| 455 | 20250213 | 114700 | 2108701810 | 3765 | 3765 | 3765 | 3765 | 180 |
| 456 | 20250213 | 114600 | 2108024110 | 3765 | 3765 | 3765 | 3765 | 36 |
| 457 | 20250213 | 114500 | 2107888570 | 3760 | 3765 | 3765 | 3760 | 185 |
| 458 | 20250213 | 114400 | 2107192870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 459 | 20250213 | 114300 | 2107192870 | 3760 | 3760 | 3760 | 3760 | 1 |
| 460 | 20250213 | 114200 | 2107189110 | 3760 | 3760 | 3760 | 3760 | 1 |
| 461 | 20250213 | 114100 | 2107185350 | 3760 | 3760 | 3760 | 3760 | 0 |
| 462 | 20250213 | 114000 | 2107185350 | 3760 | 3760 | 3760 | 3760 | 1 |
| 463 | 20250213 | 113900 | 2107181590 | 3760 | 3760 | 3760 | 3760 | 0 |
| 464 | 20250213 | 113800 | 2107181590 | 3760 | 3760 | 3760 | 3760 | 0 |
| 465 | 20250213 | 113700 | 2107181590 | 3760 | 3760 | 3760 | 3760 | 200 |
| 466 | 20250213 | 113600 | 2106429590 | 3765 | 3760 | 3765 | 3760 | 101 |
| 467 | 20250213 | 113500 | 2106049825 | 3760 | 3760 | 3760 | 3760 | 100 |
| 468 | 20250213 | 113400 | 2105673825 | 3765 | 3765 | 3765 | 3765 | 175 |
| 469 | 20250213 | 113300 | 2105014950 | 3760 | 3760 | 3760 | 3760 | 150 |
| 470 | 20250213 | 113200 | 2104450950 | 3760 | 3760 | 3760 | 3760 | 65 |
| 471 | 20250213 | 113100 | 2104206550 | 3760 | 3760 | 3760 | 3760 | 1 |
| 472 | 20250213 | 113000 | 2104202790 | 3750 | 3750 | 3750 | 3750 | 0 |
| 473 | 20250213 | 112900 | 2104202790 | 3750 | 3750 | 3750 | 3750 | 0 |
| 474 | 20250213 | 112800 | 2104202790 | 3750 | 3750 | 3750 | 3750 | 100 |
| 475 | 20250213 | 112700 | 2103827790 | 3750 | 3765 | 3765 | 3750 | 600 |
| 476 | 20250213 | 112600 | 2101576290 | 3750 | 3750 | 3750 | 3750 | 504 |
| 477 | 20250213 | 112500 | 2099686290 | 3750 | 3750 | 3750 | 3750 | 0 |
| 478 | 20250213 | 112400 | 2099686290 | 3750 | 3755 | 3755 | 3750 | 489 |
| 479 | 20250213 | 112300 | 2097850345 | 3755 | 3760 | 3760 | 3755 | 336 |
| 480 | 20250213 | 112200 | 2096588650 | 3755 | 3755 | 3755 | 3755 | 15 |
| 481 | 20250213 | 112100 | 2096532325 | 3755 | 3755 | 3755 | 3755 | 1 |
| 482 | 20250213 | 112000 | 2096528570 | 3765 | 3755 | 3765 | 3755 | 46 |
| 483 | 20250213 | 111900 | 2096355420 | 3755 | 3750 | 3755 | 3750 | 759 |
| 484 | 20250213 | 111800 | 2093505770 | 3755 | 3755 | 3755 | 3745 | 4680 |
| 485 | 20250213 | 111700 | 2075942370 | 3750 | 3750 | 3750 | 3750 | 201 |
| 486 | 20250213 | 111600 | 2075188620 | 3750 | 3750 | 3750 | 3750 | 23 |
| 487 | 20250213 | 111500 | 2075102370 | 3750 | 3750 | 3750 | 3750 | 251 |
| 488 | 20250213 | 111400 | 2074161120 | 3750 | 3750 | 3755 | 3750 | 2458 |
| 489 | 20250213 | 111300 | 2064943420 | 3750 | 3750 | 3750 | 3750 | 8 |
| 490 | 20250213 | 111200 | 2064913420 | 3750 | 3750 | 3750 | 3750 | 1893 |
| 491 | 20250213 | 111100 | 2057814670 | 3750 | 3750 | 3750 | 3750 | 188 |
| 492 | 20250213 | 111000 | 2057109670 | 3750 | 3750 | 3750 | 3750 | 16 |
| 493 | 20250213 | 110900 | 2057049670 | 3750 | 3750 | 3750 | 3750 | 156 |
| 494 | 20250213 | 110800 | 2056464670 | 3750 | 3750 | 3755 | 3750 | 514 |
| 495 | 20250213 | 110700 | 2054537070 | 3750 | 3755 | 3755 | 3750 | 160 |
| 496 | 20250213 | 110600 | 2053936770 | 3755 | 3755 | 3755 | 3755 | 947 |
| 497 | 20250213 | 110500 | 2050380785 | 3755 | 3755 | 3755 | 3755 | 2 |
| 498 | 20250213 | 110400 | 2050373275 | 3750 | 3750 | 3750 | 3750 | 0 |
| 499 | 20250213 | 110300 | 2050373275 | 3750 | 3755 | 3755 | 3750 | 1299 |
| 500 | 20250213 | 110200 | 2045498375 | 3760 | 3755 | 3760 | 3755 | 765 |
| 501 | 20250213 | 110100 | 2042625770 | 3755 | 3755 | 3755 | 3755 | 0 |
| 502 | 20250213 | 110000 | 2042625770 | 3755 | 3755 | 3755 | 3755 | 1000 |
| 503 | 20250213 | 105900 | 2038870770 | 3755 | 3760 | 3760 | 3755 | 3664 |
| 504 | 20250213 | 105800 | 2025099130 | 3760 | 3760 | 3765 | 3760 | 916 |
| 505 | 20250213 | 105700 | 2021654960 | 3765 | 3765 | 3765 | 3765 | 280 |
| 506 | 20250213 | 105600 | 2020600760 | 3765 | 3765 | 3765 | 3765 | 154 |
| 507 | 20250213 | 105500 | 2020020950 | 3765 | 3780 | 3780 | 3765 | 516 |
| 508 | 20250213 | 105400 | 2018078060 | 3765 | 3770 | 3770 | 3765 | 1742 |
| 509 | 20250213 | 105300 | 2011518210 | 3770 | 3765 | 3770 | 3765 | 500 |
| 510 | 20250213 | 105200 | 2009634210 | 3765 | 3765 | 3765 | 3765 | 100 |
| 511 | 20250213 | 105100 | 2009257710 | 3770 | 3770 | 3770 | 3770 | 0 |
| 512 | 20250213 | 105000 | 2009257710 | 3770 | 3770 | 3770 | 3770 | 895 |
| 513 | 20250213 | 104900 | 2005883560 | 3770 | 3770 | 3770 | 3770 | 0 |
| 514 | 20250213 | 104800 | 2005883560 | 3770 | 3770 | 3770 | 3770 | 0 |
| 515 | 20250213 | 104700 | 2005883560 | 3770 | 3770 | 3770 | 3770 | 100 |
| 516 | 20250213 | 104600 | 2005506560 | 3770 | 3770 | 3770 | 3770 | 0 |
| 517 | 20250213 | 104500 | 2005506560 | 3770 | 3775 | 3775 | 3770 | 25 |
| 518 | 20250213 | 104400 | 2005412305 | 3775 | 3775 | 3775 | 3775 | 500 |
| 519 | 20250213 | 104300 | 2003524805 | 3775 | 3775 | 3775 | 3775 | 1029 |
| 520 | 20250213 | 104200 | 1999640330 | 3775 | 3770 | 3775 | 3770 | 1160 |
| 521 | 20250213 | 104100 | 1995266330 | 3770 | 3775 | 3775 | 3770 | 46 |
| 522 | 20250213 | 104000 | 1995092805 | 3790 | 3770 | 3790 | 3770 | 432 |
| 523 | 20250213 | 103900 | 1993460230 | 3770 | 3770 | 3775 | 3770 | 496 |
| 524 | 20250213 | 103800 | 1991590290 | 3775 | 3780 | 3780 | 3775 | 7 |
| 525 | 20250213 | 103700 | 1991563850 | 3785 | 3785 | 3785 | 3785 | 0 |
| 526 | 20250213 | 103600 | 1991563850 | 3785 | 3785 | 3785 | 3785 | 10 |
| 527 | 20250213 | 103500 | 1991526000 | 3785 | 3785 | 3785 | 3785 | 111 |
| 528 | 20250213 | 103400 | 1991105865 | 3790 | 3790 | 3790 | 3790 | 1 |
| 529 | 20250213 | 103300 | 1991102075 | 3790 | 3785 | 3790 | 3785 | 49 |
| 530 | 20250213 | 103200 | 1990916475 | 3790 | 3790 | 3790 | 3790 | 840 |
| 531 | 20250213 | 103100 | 1987732875 | 3790 | 3790 | 3790 | 3790 | 21 |
| 532 | 20250213 | 103000 | 1987653285 | 3795 | 3785 | 3800 | 3785 | 2942 |
| 533 | 20250213 | 102900 | 1976500370 | 3795 | 3790 | 3795 | 3785 | 883 |
| 534 | 20250213 | 102800 | 1973149985 | 3785 | 3780 | 3785 | 3780 | 799 |
| 535 | 20250213 | 102700 | 1970128205 | 3780 | 3780 | 3780 | 3780 | 2 |
| 536 | 20250213 | 102600 | 1970120645 | 3770 | 3770 | 3770 | 3770 | 36 |
| 537 | 20250213 | 102500 | 1969984925 | 3765 | 3770 | 3770 | 3765 | 74 |
| 538 | 20250213 | 102400 | 1969706210 | 3765 | 3775 | 3775 | 3765 | 111 |
| 539 | 20250213 | 102300 | 1969287205 | 3765 | 3765 | 3765 | 3765 | 270 |
| 540 | 20250213 | 102200 | 1968270655 | 3775 | 3765 | 3775 | 3765 | 309 |
| 541 | 20250213 | 102100 | 1967107190 | 3765 | 3765 | 3765 | 3765 | 1744 |
| 542 | 20250213 | 102000 | 1960541030 | 3765 | 3760 | 3765 | 3760 | 928 |
| 543 | 20250213 | 101900 | 1957050360 | 3760 | 3775 | 3775 | 3760 | 1723 |
| 544 | 20250213 | 101800 | 1950563660 | 3775 | 3775 | 3775 | 3775 | 100 |
| 545 | 20250213 | 101700 | 1950186160 | 3775 | 3780 | 3780 | 3775 | 593 |
| 546 | 20250213 | 101600 | 1947945360 | 3780 | 3785 | 3785 | 3780 | 3344 |
| 547 | 20250213 | 101500 | 1935301965 | 3785 | 3785 | 3785 | 3780 | 776 |
| 548 | 20250213 | 101400 | 1932367325 | 3795 | 3795 | 3795 | 3785 | 503 |
| 549 | 20250213 | 101300 | 1930463440 | 3790 | 3795 | 3800 | 3790 | 710 |
| 550 | 20250213 | 101200 | 1927768625 | 3795 | 3795 | 3800 | 3785 | 547 |
| 551 | 20250213 | 101100 | 1925691275 | 3795 | 3795 | 3795 | 3795 | 13 |
| 552 | 20250213 | 101000 | 1925641940 | 3785 | 3785 | 3800 | 3780 | 875 |
| 553 | 20250213 | 100900 | 1922328065 | 3780 | 3785 | 3785 | 3780 | 802 |
| 554 | 20250213 | 100800 | 1919292695 | 3785 | 3785 | 3785 | 3785 | 772 |
| 555 | 20250213 | 100700 | 1916370675 | 3785 | 3785 | 3785 | 3785 | 459 |
| 556 | 20250213 | 100600 | 1914633360 | 3785 | 3785 | 3790 | 3780 | 299 |
| 557 | 20250213 | 100500 | 1913500985 | 3785 | 3785 | 3795 | 3785 | 1250 |
| 558 | 20250213 | 100400 | 1908764695 | 3785 | 3775 | 3785 | 3775 | 568 |
| 559 | 20250213 | 100300 | 1906620475 | 3775 | 3775 | 3775 | 3765 | 656 |
| 560 | 20250213 | 100200 | 1904147765 | 3780 | 3780 | 3780 | 3780 | 1 |
| 561 | 20250213 | 100100 | 1904143985 | 3785 | 3785 | 3785 | 3785 | 1001 |
| 562 | 20250213 | 100000 | 1900355200 | 3785 | 3765 | 3785 | 3765 | 844 |
| 563 | 20250213 | 095900 | 1897171495 | 3785 | 3770 | 3785 | 3770 | 349 |
| 564 | 20250213 | 095800 | 1895853290 | 3770 | 3770 | 3770 | 3770 | 513 |
| 565 | 20250213 | 095700 | 1893919280 | 3770 | 3770 | 3770 | 3770 | 0 |
| 566 | 20250213 | 095600 | 1893919280 | 3770 | 3770 | 3770 | 3770 | 10 |
| 567 | 20250213 | 095500 | 1893881580 | 3770 | 3760 | 3770 | 3760 | 1007 |
| 568 | 20250213 | 095400 | 1890093580 | 3760 | 3765 | 3765 | 3760 | 16 |
| 569 | 20250213 | 095300 | 1890033370 | 3765 | 3765 | 3765 | 3765 | 63 |
| 570 | 20250213 | 095200 | 1889796175 | 3760 | 3750 | 3765 | 3750 | 1044 |
| 571 | 20250213 | 095100 | 1885871385 | 3750 | 3745 | 3765 | 3745 | 366 |
| 572 | 20250213 | 095000 | 1884498435 | 3740 | 3790 | 3790 | 3740 | 5007 |
| 573 | 20250213 | 094900 | 1865672695 | 3795 | 3795 | 3795 | 3790 | 2418 |
| 574 | 20250213 | 094800 | 1856504035 | 3795 | 3785 | 3820 | 3770 | 7427 |
| 575 | 20250213 | 094700 | 1828290690 | 3770 | 3770 | 3800 | 3765 | 4260 |
| 576 | 20250213 | 094600 | 1812172435 | 3770 | 3765 | 3770 | 3760 | 2552 |
| 577 | 20250213 | 094500 | 1802554220 | 3765 | 3765 | 3765 | 3765 | 14 |
| 578 | 20250213 | 094400 | 1802501510 | 3765 | 3745 | 3770 | 3745 | 2118 |
| 579 | 20250213 | 094300 | 1794565200 | 3740 | 3740 | 3745 | 3735 | 3063 |
| 580 | 20250213 | 094200 | 1783116555 | 3740 | 3745 | 3745 | 3740 | 780 |
| 581 | 20250213 | 094100 | 1780199240 | 3745 | 3745 | 3745 | 3740 | 946 |
| 582 | 20250213 | 094000 | 1776657215 | 3745 | 3765 | 3765 | 3745 | 5229 |
| 583 | 20250213 | 093900 | 1757039570 | 3760 | 3765 | 3765 | 3760 | 386 |
| 584 | 20250213 | 093800 | 1755586975 | 3770 | 3770 | 3770 | 3770 | 22 |
| 585 | 20250213 | 093700 | 1755504035 | 3770 | 3765 | 3770 | 3765 | 1582 |
| 586 | 20250213 | 093600 | 1749541305 | 3765 | 3765 | 3770 | 3765 | 719 |
| 587 | 20250213 | 093500 | 1746833055 | 3770 | 3770 | 3770 | 3765 | 2083 |
| 588 | 20250213 | 093400 | 1738982080 | 3770 | 3770 | 3770 | 3765 | 522 |
| 589 | 20250213 | 093300 | 1737015510 | 3770 | 3770 | 3770 | 3765 | 8499 |
| 590 | 20250213 | 093200 | 1704974780 | 3770 | 3770 | 3770 | 3765 | 1762 |
| 591 | 20250213 | 093100 | 1698332840 | 3770 | 3770 | 3770 | 3765 | 374 |
| 592 | 20250213 | 093000 | 1696924175 | 3770 | 3770 | 3770 | 3765 | 1663 |
| 593 | 20250213 | 092900 | 1690656570 | 3770 | 3770 | 3770 | 3760 | 2305 |
| 594 | 20250213 | 092800 | 1681979140 | 3765 | 3755 | 3765 | 3750 | 4631 |
| 595 | 20250213 | 092700 | 1664561915 | 3755 | 3765 | 3765 | 3755 | 2236 |
| 596 | 20250213 | 092600 | 1656151645 | 3765 | 3765 | 3765 | 3760 | 2928 |
| 597 | 20250213 | 092500 | 1645133665 | 3760 | 3770 | 3770 | 3760 | 5086 |
| 598 | 20250213 | 092400 | 1625968620 | 3770 | 3770 | 3770 | 3760 | 1742 |
| 599 | 20250213 | 092300 | 1619408940 | 3760 | 3760 | 3770 | 3755 | 5582 |
| 600 | 20250213 | 092200 | 1598424325 | 3765 | 3790 | 3790 | 3760 | 8032 |
| 601 | 20250213 | 092100 | 1568127565 | 3790 | 3815 | 3815 | 3790 | 14858 |
| 602 | 20250213 | 092000 | 1511610200 | 3815 | 3820 | 3820 | 3815 | 5856 |
| 603 | 20250213 | 091900 | 1489251660 | 3820 | 3850 | 3850 | 3820 | 7198 |
| 604 | 20250213 | 091800 | 1461693935 | 3850 | 3840 | 3855 | 3840 | 1839 |
| 605 | 20250213 | 091700 | 1454614245 | 3840 | 3830 | 3840 | 3830 | 2047 |
| 606 | 20250213 | 091600 | 1446771045 | 3835 | 3850 | 3850 | 3830 | 296 |
| 607 | 20250213 | 091500 | 1445635490 | 3830 | 3820 | 3850 | 3820 | 2330 |
| 608 | 20250213 | 091400 | 1436712465 | 3820 | 3830 | 3830 | 3820 | 678 |
| 609 | 20250213 | 091300 | 1434122330 | 3825 | 3810 | 3830 | 3805 | 5607 |
| 610 | 20250213 | 091200 | 1412714640 | 3810 | 3860 | 3865 | 3810 | 15060 |
| 611 | 20250213 | 091100 | 1355056920 | 3865 | 3865 | 3870 | 3845 | 2017 |
| 612 | 20250213 | 091000 | 1347263930 | 3845 | 3880 | 3880 | 3840 | 17119 |
| 613 | 20250213 | 090900 | 1281038120 | 3880 | 3860 | 3880 | 3860 | 7792 |
| 614 | 20250213 | 090800 | 1250883390 | 3860 | 3825 | 3865 | 3825 | 4801 |
| 615 | 20250213 | 090700 | 1232433320 | 3830 | 3820 | 3835 | 3820 | 3638 |
| 616 | 20250213 | 090600 | 1218518160 | 3825 | 3830 | 3835 | 3810 | 16250 |
| 617 | 20250213 | 090500 | 1156459550 | 3830 | 3860 | 3860 | 3830 | 11813 |
| 618 | 20250213 | 090400 | 1111009615 | 3860 | 3865 | 3880 | 3860 | 13335 |
| 619 | 20250213 | 090300 | 1059430600 | 3865 | 3880 | 3880 | 3850 | 19098 |
| 620 | 20250213 | 090200 | 985731150 | 3885 | 3915 | 3915 | 3870 | 30154 |
| 621 | 20250213 | 090100 | 868318080 | 3915 | 3965 | 3985 | 3895 | 57049 |
| 622 | 20250213 | 090000 | 644081250 | 3960 | 4000 | 4015 | 3870 | 161546 |