28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 183100 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 5535 |
| 3 | 20250212 | 183000 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20250212 | 182900 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20250212 | 182800 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20250212 | 182700 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20250212 | 182600 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20250212 | 182500 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20250212 | 182400 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20250212 | 182300 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20250212 | 182200 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20250212 | 182100 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20250212 | 182000 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20250212 | 181900 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20250212 | 181800 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20250212 | 181700 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20250212 | 181600 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20250212 | 181500 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20250212 | 181400 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20250212 | 181300 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20250212 | 181200 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20250212 | 181100 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20250212 | 181000 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20250212 | 180900 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20250212 | 180800 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20250212 | 180700 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20250212 | 180600 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20250212 | 180500 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20250212 | 180400 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20250212 | 180300 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20250212 | 180200 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20250212 | 180100 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 5535 |
| 33 | 20250212 | 180000 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20250212 | 175900 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20250212 | 175800 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20250212 | 175700 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20250212 | 175600 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20250212 | 175500 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20250212 | 175400 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20250212 | 175300 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20250212 | 175200 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20250212 | 175100 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20250212 | 175000 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20250212 | 174900 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20250212 | 174800 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20250212 | 174700 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20250212 | 174600 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20250212 | 174500 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20250212 | 174400 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20250212 | 174300 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20250212 | 174200 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20250212 | 174100 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20250212 | 174000 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20250212 | 173900 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20250212 | 173800 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20250212 | 173700 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20250212 | 173600 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20250212 | 173500 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20250212 | 173400 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20250212 | 173300 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20250212 | 173200 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20250212 | 173100 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 5535 |
| 63 | 20250212 | 173000 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20250212 | 172900 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20250212 | 172800 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20250212 | 172700 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20250212 | 172600 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20250212 | 172500 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20250212 | 172400 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20250212 | 172300 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20250212 | 172200 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20250212 | 172100 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20250212 | 172000 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20250212 | 171900 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20250212 | 171800 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20250212 | 171700 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20250212 | 171600 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20250212 | 171500 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20250212 | 171400 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20250212 | 171300 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20250212 | 171200 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20250212 | 171100 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20250212 | 171000 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20250212 | 170900 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20250212 | 170800 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20250212 | 170700 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20250212 | 170600 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20250212 | 170500 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20250212 | 170400 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20250212 | 170300 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20250212 | 170200 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20250212 | 170100 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 5535 |
| 93 | 20250212 | 170000 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20250212 | 165900 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20250212 | 165800 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20250212 | 165700 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20250212 | 165600 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20250212 | 165500 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20250212 | 165400 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20250212 | 165300 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20250212 | 165200 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20250212 | 165100 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20250212 | 165000 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20250212 | 164900 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20250212 | 164800 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20250212 | 164700 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20250212 | 164600 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20250212 | 164500 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20250212 | 164400 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20250212 | 164300 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20250212 | 164200 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20250212 | 164100 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20250212 | 164000 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20250212 | 163900 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20250212 | 163800 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20250212 | 163700 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20250212 | 163600 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20250212 | 163500 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20250212 | 163400 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20250212 | 163300 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20250212 | 163200 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20250212 | 163100 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 5535 |
| 123 | 20250212 | 163000 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20250212 | 162900 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20250212 | 162800 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20250212 | 162700 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20250212 | 162600 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20250212 | 162500 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20250212 | 162400 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20250212 | 162300 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20250212 | 162200 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20250212 | 162100 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20250212 | 162000 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20250212 | 161900 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20250212 | 161800 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20250212 | 161700 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20250212 | 161600 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20250212 | 161500 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20250212 | 161400 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20250212 | 161300 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20250212 | 161200 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20250212 | 161100 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20250212 | 161000 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20250212 | 160900 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20250212 | 160800 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20250212 | 160700 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20250212 | 160600 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20250212 | 160500 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20250212 | 160400 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20250212 | 160300 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20250212 | 160200 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20250212 | 160100 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 5535 |
| 153 | 20250212 | 160000 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20250212 | 155900 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20250212 | 155800 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20250212 | 155700 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20250212 | 155600 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20250212 | 155500 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20250212 | 155400 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20250212 | 155300 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20250212 | 155200 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20250212 | 155100 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20250212 | 155000 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20250212 | 154900 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20250212 | 154800 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20250212 | 154700 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20250212 | 154600 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20250212 | 154500 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20250212 | 154400 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20250212 | 154300 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20250212 | 154200 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20250212 | 154100 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20250212 | 154000 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20250212 | 153900 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20250212 | 153800 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20250212 | 153700 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20250212 | 153600 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20250212 | 153500 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20250212 | 153400 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20250212 | 153300 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20250212 | 153200 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20250212 | 153100 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 5535 |
| 183 | 20250212 | 153000 | 1251497270 | 3970 | 3970 | 3970 | 3970 | 5535 |
| 184 | 20250212 | 152900 | 1229523320 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20250212 | 152800 | 1229523320 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20250212 | 152700 | 1229523320 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20250212 | 152600 | 1229523320 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20250212 | 152500 | 1229523320 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20250212 | 152400 | 1229523320 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20250212 | 152300 | 1229523320 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20250212 | 152200 | 1229523320 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20250212 | 152100 | 1229523320 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20250212 | 152000 | 1229523320 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20250212 | 151900 | 1229523320 | 3970 | 3970 | 3970 | 3970 | 310 |
| 195 | 20250212 | 151800 | 1228292620 | 3970 | 3975 | 3975 | 3970 | 1238 |
| 196 | 20250212 | 151700 | 1223373245 | 3975 | 3975 | 3975 | 3975 | 64 |
| 197 | 20250212 | 151600 | 1223118845 | 3975 | 3975 | 3975 | 3975 | 67 |
| 198 | 20250212 | 151500 | 1222852520 | 3975 | 3980 | 3980 | 3975 | 1565 |
| 199 | 20250212 | 151400 | 1216627400 | 3980 | 3980 | 3980 | 3980 | 346 |
| 200 | 20250212 | 151300 | 1215250320 | 3980 | 3975 | 3980 | 3975 | 1398 |
| 201 | 20250212 | 151200 | 1209686320 | 3975 | 3975 | 3975 | 3975 | 58 |
| 202 | 20250212 | 151100 | 1209455770 | 3980 | 3980 | 3980 | 3980 | 0 |
| 203 | 20250212 | 151000 | 1209455770 | 3980 | 3980 | 3980 | 3980 | 0 |
| 204 | 20250212 | 150900 | 1209455770 | 3980 | 3980 | 3980 | 3980 | 40 |
| 205 | 20250212 | 150800 | 1209296570 | 3980 | 3980 | 3980 | 3975 | 534 |
| 206 | 20250212 | 150700 | 1207171920 | 3980 | 3975 | 3980 | 3975 | 692 |
| 207 | 20250212 | 150600 | 1204421095 | 3975 | 3975 | 3975 | 3975 | 259 |
| 208 | 20250212 | 150500 | 1203391570 | 3975 | 3975 | 3975 | 3975 | 0 |
| 209 | 20250212 | 150400 | 1203391570 | 3975 | 3975 | 3975 | 3975 | 0 |
| 210 | 20250212 | 150300 | 1203391570 | 3975 | 3975 | 3975 | 3975 | 531 |
| 211 | 20250212 | 150200 | 1201280845 | 3970 | 3970 | 3970 | 3970 | 1000 |
| 212 | 20250212 | 150100 | 1197310845 | 3980 | 3970 | 3980 | 3970 | 219 |
| 213 | 20250212 | 150000 | 1196439235 | 3970 | 3980 | 3980 | 3970 | 56 |
| 214 | 20250212 | 145900 | 1196216365 | 3980 | 3975 | 3980 | 3975 | 2964 |
| 215 | 20250212 | 145800 | 1184433210 | 3970 | 3970 | 3970 | 3970 | 1067 |
| 216 | 20250212 | 145700 | 1180197220 | 3975 | 3975 | 3975 | 3970 | 138 |
| 217 | 20250212 | 145600 | 1179648745 | 3975 | 3975 | 3975 | 3975 | 0 |
| 218 | 20250212 | 145500 | 1179648745 | 3975 | 3975 | 3975 | 3975 | 48 |
| 219 | 20250212 | 145400 | 1179457945 | 3975 | 3970 | 3975 | 3970 | 401 |
| 220 | 20250212 | 145300 | 1177863975 | 3970 | 3970 | 3970 | 3970 | 29 |
| 221 | 20250212 | 145200 | 1177748845 | 3975 | 3975 | 3975 | 3975 | 601 |
| 222 | 20250212 | 145100 | 1175359870 | 3975 | 3970 | 3975 | 3970 | 315 |
| 223 | 20250212 | 145000 | 1174108095 | 3970 | 3975 | 3975 | 3970 | 255 |
| 224 | 20250212 | 144900 | 1173094475 | 3975 | 3970 | 3975 | 3970 | 352 |
| 225 | 20250212 | 144800 | 1171696750 | 3970 | 3970 | 3970 | 3970 | 208 |
| 226 | 20250212 | 144700 | 1170870990 | 3970 | 3970 | 3970 | 3970 | 12 |
| 227 | 20250212 | 144600 | 1170823350 | 3970 | 3970 | 3970 | 3970 | 408 |
| 228 | 20250212 | 144500 | 1169203590 | 3970 | 3970 | 3970 | 3970 | 0 |
| 229 | 20250212 | 144400 | 1169203590 | 3970 | 3970 | 3970 | 3970 | 2222 |
| 230 | 20250212 | 144300 | 1160382250 | 3960 | 3960 | 3960 | 3960 | 11 |
| 231 | 20250212 | 144200 | 1160338690 | 3970 | 3970 | 3970 | 3970 | 91 |
| 232 | 20250212 | 144100 | 1159977420 | 3960 | 3960 | 3960 | 3960 | 3 |
| 233 | 20250212 | 144000 | 1159965540 | 3970 | 3970 | 3970 | 3970 | 276 |
| 234 | 20250212 | 143900 | 1158869820 | 3960 | 3960 | 3960 | 3960 | 0 |
| 235 | 20250212 | 143800 | 1158869820 | 3960 | 3970 | 3970 | 3960 | 5293 |
| 236 | 20250212 | 143700 | 1137907220 | 3970 | 3970 | 3970 | 3970 | 0 |
| 237 | 20250212 | 143600 | 1137907220 | 3970 | 3975 | 3975 | 3970 | 544 |
| 238 | 20250212 | 143500 | 1135747170 | 3970 | 3965 | 3970 | 3965 | 6202 |
| 239 | 20250212 | 143400 | 1111149745 | 3965 | 3965 | 3965 | 3965 | 46 |
| 240 | 20250212 | 143300 | 1110967355 | 3965 | 3965 | 3965 | 3965 | 283 |
| 241 | 20250212 | 143200 | 1109845260 | 3970 | 3965 | 3970 | 3965 | 383 |
| 242 | 20250212 | 143100 | 1108326185 | 3965 | 3965 | 3965 | 3965 | 126 |
| 243 | 20250212 | 143000 | 1107826595 | 3965 | 3960 | 3965 | 3960 | 1652 |
| 244 | 20250212 | 142900 | 1101281685 | 3965 | 3960 | 3965 | 3960 | 1335 |
| 245 | 20250212 | 142800 | 1095994880 | 3960 | 3960 | 3965 | 3960 | 1068 |
| 246 | 20250212 | 142700 | 1091765530 | 3965 | 3960 | 3965 | 3960 | 590 |
| 247 | 20250212 | 142600 | 1089428815 | 3965 | 3960 | 3965 | 3960 | 267 |
| 248 | 20250212 | 142500 | 1088371460 | 3965 | 3965 | 3965 | 3960 | 979 |
| 249 | 20250212 | 142400 | 1084491885 | 3965 | 3965 | 3965 | 3965 | 0 |
| 250 | 20250212 | 142300 | 1084491885 | 3965 | 3965 | 3965 | 3960 | 1293 |
| 251 | 20250212 | 142200 | 1079367775 | 3965 | 3960 | 3965 | 3960 | 2002 |
| 252 | 20250212 | 142100 | 1071437355 | 3960 | 3965 | 3970 | 3960 | 1272 |
| 253 | 20250212 | 142000 | 1066397545 | 3965 | 3965 | 3965 | 3965 | 1315 |
| 254 | 20250212 | 141900 | 1061183570 | 3965 | 3965 | 3970 | 3965 | 1783 |
| 255 | 20250212 | 141800 | 1054113680 | 3965 | 3965 | 3965 | 3965 | 446 |
| 256 | 20250212 | 141700 | 1052345290 | 3970 | 3970 | 3970 | 3970 | 500 |
| 257 | 20250212 | 141600 | 1050360290 | 3970 | 3965 | 3970 | 3965 | 3755 |
| 258 | 20250212 | 141500 | 1035461590 | 3965 | 3970 | 3970 | 3965 | 259 |
| 259 | 20250212 | 141400 | 1034434360 | 3970 | 3970 | 3970 | 3970 | 55 |
| 260 | 20250212 | 141300 | 1034216010 | 3970 | 3965 | 3975 | 3965 | 2115 |
| 261 | 20250212 | 141200 | 1025818095 | 3970 | 3970 | 3975 | 3970 | 4398 |
| 262 | 20250212 | 141100 | 1008357760 | 3970 | 3970 | 3970 | 3970 | 1426 |
| 263 | 20250212 | 141000 | 1002696540 | 3970 | 3970 | 3980 | 3970 | 1123 |
| 264 | 20250212 | 140900 | 998237540 | 3970 | 3970 | 3970 | 3970 | 2233 |
| 265 | 20250212 | 140800 | 989372530 | 3985 | 3975 | 3985 | 3975 | 783 |
| 266 | 20250212 | 140700 | 986259705 | 3975 | 3975 | 3975 | 3975 | 192 |
| 267 | 20250212 | 140600 | 985496505 | 3985 | 3985 | 3985 | 3975 | 2478 |
| 268 | 20250212 | 140500 | 975640605 | 3975 | 3975 | 3975 | 3975 | 1174 |
| 269 | 20250212 | 140400 | 970973955 | 3970 | 3985 | 3990 | 3970 | 817 |
| 270 | 20250212 | 140300 | 967715985 | 3970 | 3970 | 3970 | 3970 | 1473 |
| 271 | 20250212 | 140200 | 961868175 | 3970 | 3975 | 3980 | 3970 | 1803 |
| 272 | 20250212 | 140100 | 954704750 | 3995 | 3970 | 3995 | 3965 | 1768 |
| 273 | 20250212 | 140000 | 947688390 | 3970 | 3980 | 3980 | 3970 | 1422 |
| 274 | 20250212 | 135900 | 942039485 | 3980 | 3995 | 4000 | 3980 | 10080 |
| 275 | 20250212 | 135800 | 901821850 | 4000 | 4005 | 4010 | 4000 | 1161 |
| 276 | 20250212 | 135700 | 897175655 | 4010 | 4015 | 4015 | 4010 | 385 |
| 277 | 20250212 | 135600 | 895631530 | 4015 | 4015 | 4015 | 4015 | 1500 |
| 278 | 20250212 | 135500 | 889609030 | 4015 | 4010 | 4015 | 4010 | 55 |
| 279 | 20250212 | 135400 | 889388210 | 4010 | 4010 | 4010 | 4010 | 1139 |
| 280 | 20250212 | 135300 | 884820820 | 4010 | 4015 | 4015 | 4010 | 810 |
| 281 | 20250212 | 135200 | 881572380 | 4010 | 4015 | 4015 | 4010 | 2082 |
| 282 | 20250212 | 135100 | 873223420 | 4015 | 4015 | 4015 | 4015 | 14 |
| 283 | 20250212 | 135000 | 873167210 | 4015 | 4015 | 4015 | 4015 | 710 |
| 284 | 20250212 | 134900 | 870316560 | 4015 | 4005 | 4015 | 4005 | 1519 |
| 285 | 20250212 | 134800 | 864227740 | 4000 | 3995 | 4000 | 3995 | 584 |
| 286 | 20250212 | 134700 | 861891750 | 3995 | 3995 | 3995 | 3995 | 0 |
| 287 | 20250212 | 134600 | 861891750 | 3995 | 4000 | 4005 | 3995 | 296 |
| 288 | 20250212 | 134500 | 860708680 | 4000 | 4000 | 4000 | 4000 | 837 |
| 289 | 20250212 | 134400 | 857360680 | 4000 | 4000 | 4005 | 4000 | 706 |
| 290 | 20250212 | 134300 | 854536375 | 4000 | 4000 | 4000 | 4000 | 441 |
| 291 | 20250212 | 134200 | 852772375 | 4000 | 4005 | 4005 | 4000 | 723 |
| 292 | 20250212 | 134100 | 849880110 | 4000 | 4005 | 4005 | 4000 | 626 |
| 293 | 20250212 | 134000 | 847373965 | 4005 | 4000 | 4010 | 4000 | 462 |
| 294 | 20250212 | 133900 | 845524225 | 4000 | 4005 | 4005 | 4000 | 1358 |
| 295 | 20250212 | 133800 | 840086225 | 4000 | 4015 | 4015 | 4000 | 2868 |
| 296 | 20250212 | 133700 | 828613415 | 4005 | 4010 | 4010 | 4005 | 3759 |
| 297 | 20250212 | 133600 | 813550550 | 4015 | 4015 | 4015 | 4015 | 67 |
| 298 | 20250212 | 133500 | 813281545 | 4015 | 4015 | 4015 | 4015 | 0 |
| 299 | 20250212 | 133400 | 813281545 | 4015 | 4015 | 4015 | 4015 | 1 |
| 300 | 20250212 | 133300 | 813277530 | 4015 | 4010 | 4015 | 4010 | 205 |
| 301 | 20250212 | 133200 | 812455270 | 4010 | 4010 | 4010 | 4010 | 0 |
| 302 | 20250212 | 133100 | 812455270 | 4010 | 4010 | 4020 | 4010 | 3255 |
| 303 | 20250212 | 133000 | 799388770 | 4015 | 4020 | 4020 | 4015 | 1203 |
| 304 | 20250212 | 132900 | 794558440 | 4015 | 4025 | 4025 | 4015 | 309 |
| 305 | 20250212 | 132800 | 793317285 | 4025 | 4015 | 4025 | 4010 | 2164 |
| 306 | 20250212 | 132700 | 784627290 | 4015 | 4015 | 4020 | 4015 | 723 |
| 307 | 20250212 | 132600 | 781724170 | 4015 | 4015 | 4020 | 4015 | 2489 |
| 308 | 20250212 | 132500 | 771720565 | 4015 | 4010 | 4015 | 4010 | 301 |
| 309 | 20250212 | 132400 | 770513190 | 4020 | 4015 | 4020 | 4010 | 405 |
| 310 | 20250212 | 132300 | 768886815 | 4025 | 4020 | 4025 | 4020 | 159 |
| 311 | 20250212 | 132200 | 768247315 | 4020 | 4025 | 4025 | 4010 | 128 |
| 312 | 20250212 | 132100 | 767732450 | 4025 | 4010 | 4030 | 4010 | 7313 |
| 313 | 20250212 | 132000 | 738298075 | 4025 | 4015 | 4030 | 4010 | 2055 |
| 314 | 20250212 | 131900 | 730041170 | 4015 | 4025 | 4045 | 4010 | 4742 |
| 315 | 20250212 | 131800 | 710927240 | 4045 | 4000 | 4050 | 3995 | 18302 |
| 316 | 20250212 | 131700 | 637342825 | 4000 | 4000 | 4000 | 3985 | 802 |
| 317 | 20250212 | 131600 | 634142000 | 4005 | 3985 | 4005 | 3985 | 10722 |
| 318 | 20250212 | 131500 | 591313765 | 3980 | 3980 | 3980 | 3975 | 454 |
| 319 | 20250212 | 131400 | 589508465 | 3980 | 3985 | 3985 | 3980 | 3401 |
| 320 | 20250212 | 131300 | 575957850 | 3985 | 3985 | 3985 | 3980 | 849 |
| 321 | 20250212 | 131200 | 572574865 | 3985 | 3980 | 3985 | 3980 | 307 |
| 322 | 20250212 | 131100 | 571352410 | 3970 | 3985 | 3985 | 3970 | 802 |
| 323 | 20250212 | 131000 | 568157010 | 3980 | 3985 | 3985 | 3980 | 64 |
| 324 | 20250212 | 130900 | 567902000 | 3970 | 3985 | 3985 | 3970 | 1560 |
| 325 | 20250212 | 130800 | 561688800 | 3985 | 3985 | 3985 | 3980 | 3587 |
| 326 | 20250212 | 130700 | 547402945 | 3985 | 3980 | 3985 | 3980 | 541 |
| 327 | 20250212 | 130600 | 545249615 | 3980 | 3980 | 3980 | 3980 | 100 |
| 328 | 20250212 | 130500 | 544851615 | 3975 | 3960 | 3980 | 3960 | 8784 |
| 329 | 20250212 | 130400 | 510012970 | 3960 | 3960 | 3960 | 3960 | 25 |
| 330 | 20250212 | 130300 | 509913970 | 3960 | 3960 | 3965 | 3960 | 68 |
| 331 | 20250212 | 130200 | 509644445 | 3965 | 3965 | 3965 | 3965 | 0 |
| 332 | 20250212 | 130100 | 509644445 | 3965 | 3965 | 3965 | 3965 | 70 |
| 333 | 20250212 | 130000 | 509366895 | 3965 | 3960 | 3965 | 3955 | 3149 |
| 334 | 20250212 | 125900 | 496896960 | 3960 | 3960 | 3965 | 3960 | 231 |
| 335 | 20250212 | 125800 | 495982005 | 3960 | 3955 | 3960 | 3955 | 551 |
| 336 | 20250212 | 125700 | 493800160 | 3960 | 3960 | 3960 | 3960 | 71 |
| 337 | 20250212 | 125600 | 493519000 | 3955 | 3955 | 3955 | 3955 | 18 |
| 338 | 20250212 | 125500 | 493447810 | 3955 | 3960 | 3960 | 3955 | 60 |
| 339 | 20250212 | 125400 | 493210240 | 3955 | 3955 | 3955 | 3955 | 42 |
| 340 | 20250212 | 125300 | 493044130 | 3960 | 3960 | 3960 | 3960 | 0 |
| 341 | 20250212 | 125200 | 493044130 | 3960 | 3955 | 3960 | 3955 | 111 |
| 342 | 20250212 | 125100 | 492604785 | 3960 | 3960 | 3960 | 3960 | 112 |
| 343 | 20250212 | 125000 | 492161265 | 3960 | 3960 | 3960 | 3960 | 41 |
| 344 | 20250212 | 124900 | 491998905 | 3960 | 3960 | 3960 | 3960 | 0 |
| 345 | 20250212 | 124800 | 491998905 | 3960 | 3955 | 3960 | 3955 | 570 |
| 346 | 20250212 | 124700 | 489744205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 347 | 20250212 | 124600 | 489744205 | 3960 | 3960 | 3960 | 3960 | 40 |
| 348 | 20250212 | 124500 | 489585805 | 3955 | 3955 | 3955 | 3955 | 0 |
| 349 | 20250212 | 124400 | 489585805 | 3955 | 3955 | 3955 | 3955 | 195 |
| 350 | 20250212 | 124300 | 488814580 | 3960 | 3960 | 3960 | 3960 | 0 |
| 351 | 20250212 | 124200 | 488814580 | 3960 | 3960 | 3960 | 3960 | 48 |
| 352 | 20250212 | 124100 | 488624500 | 3945 | 3945 | 3945 | 3945 | 0 |
| 353 | 20250212 | 124000 | 488624500 | 3945 | 3960 | 3965 | 3945 | 72 |
| 354 | 20250212 | 123900 | 488339385 | 3965 | 3960 | 3965 | 3960 | 656 |
| 355 | 20250212 | 123800 | 485741570 | 3960 | 3940 | 3960 | 3940 | 2521 |
| 356 | 20250212 | 123700 | 475758830 | 3955 | 3955 | 3955 | 3955 | 1112 |
| 357 | 20250212 | 123600 | 471360870 | 3955 | 3955 | 3955 | 3955 | 0 |
| 358 | 20250212 | 123500 | 471360870 | 3955 | 3955 | 3955 | 3955 | 67 |
| 359 | 20250212 | 123400 | 471095885 | 3955 | 3955 | 3955 | 3955 | 0 |
| 360 | 20250212 | 123300 | 471095885 | 3955 | 3935 | 3955 | 3935 | 425 |
| 361 | 20250212 | 123200 | 469422650 | 3935 | 3950 | 3950 | 3935 | 5001 |
| 362 | 20250212 | 123100 | 449726210 | 3955 | 3955 | 3955 | 3955 | 62 |
| 363 | 20250212 | 123000 | 449481000 | 3950 | 3945 | 3950 | 3945 | 656 |
| 364 | 20250212 | 122900 | 446893070 | 3955 | 3955 | 3955 | 3955 | 48 |
| 365 | 20250212 | 122800 | 446703230 | 3950 | 3950 | 3950 | 3950 | 0 |
| 366 | 20250212 | 122700 | 446703230 | 3950 | 3960 | 3960 | 3950 | 1272 |
| 367 | 20250212 | 122600 | 441678240 | 3950 | 3950 | 3950 | 3950 | 0 |
| 368 | 20250212 | 122500 | 441678240 | 3950 | 3950 | 3950 | 3950 | 343 |
| 369 | 20250212 | 122400 | 440323390 | 3955 | 3955 | 3955 | 3950 | 1119 |
| 370 | 20250212 | 122300 | 435901855 | 3965 | 3965 | 3965 | 3965 | 0 |
| 371 | 20250212 | 122200 | 435901855 | 3965 | 3965 | 3965 | 3965 | 61 |
| 372 | 20250212 | 122100 | 435659990 | 3955 | 3955 | 3955 | 3955 | 1 |
| 373 | 20250212 | 122000 | 435656035 | 3965 | 3965 | 3965 | 3965 | 48 |
| 374 | 20250212 | 121900 | 435465715 | 3960 | 3955 | 3960 | 3955 | 40 |
| 375 | 20250212 | 121800 | 435307510 | 3965 | 3965 | 3965 | 3965 | 71 |
| 376 | 20250212 | 121700 | 435025995 | 3965 | 3965 | 3965 | 3965 | 0 |
| 377 | 20250212 | 121600 | 435025995 | 3965 | 3965 | 3965 | 3965 | 38 |
| 378 | 20250212 | 121500 | 434875325 | 3955 | 3955 | 3955 | 3955 | 59 |
| 379 | 20250212 | 121400 | 434641980 | 3965 | 3965 | 3965 | 3965 | 65 |
| 380 | 20250212 | 121300 | 434384255 | 3965 | 3965 | 3965 | 3965 | 0 |
| 381 | 20250212 | 121200 | 434384255 | 3965 | 3965 | 3965 | 3965 | 46 |
| 382 | 20250212 | 121100 | 434201865 | 3965 | 3965 | 3965 | 3965 | 0 |
| 383 | 20250212 | 121000 | 434201865 | 3965 | 3965 | 3965 | 3965 | 0 |
| 384 | 20250212 | 120900 | 434201865 | 3965 | 3965 | 3965 | 3965 | 76 |
| 385 | 20250212 | 120800 | 433900525 | 3965 | 3965 | 3965 | 3965 | 0 |
| 386 | 20250212 | 120700 | 433900525 | 3965 | 3965 | 3965 | 3965 | 54 |
| 387 | 20250212 | 120600 | 433686415 | 3965 | 3965 | 3965 | 3965 | 0 |
| 388 | 20250212 | 120500 | 433686415 | 3965 | 3965 | 3965 | 3965 | 60 |
| 389 | 20250212 | 120400 | 433448515 | 3950 | 3965 | 3965 | 3950 | 3726 |
| 390 | 20250212 | 120300 | 418715920 | 3965 | 3965 | 3965 | 3965 | 80 |
| 391 | 20250212 | 120200 | 418398720 | 3955 | 3955 | 3955 | 3955 | 0 |
| 392 | 20250212 | 120100 | 418398720 | 3955 | 3965 | 3965 | 3955 | 178 |
| 393 | 20250212 | 120000 | 417694030 | 3955 | 3960 | 3960 | 3955 | 537 |
| 394 | 20250212 | 115900 | 415567690 | 3960 | 3965 | 3965 | 3960 | 53 |
| 395 | 20250212 | 115800 | 415357615 | 3960 | 3960 | 3960 | 3960 | 3 |
| 396 | 20250212 | 115700 | 415345735 | 3960 | 3960 | 3960 | 3960 | 21 |
| 397 | 20250212 | 115600 | 415262575 | 3965 | 3965 | 3965 | 3960 | 558 |
| 398 | 20250212 | 115500 | 413051060 | 3965 | 3965 | 3965 | 3965 | 521 |
| 399 | 20250212 | 115400 | 410985295 | 3965 | 3960 | 3965 | 3960 | 48 |
| 400 | 20250212 | 115300 | 410794985 | 3960 | 3960 | 3960 | 3960 | 23 |
| 401 | 20250212 | 115200 | 410703905 | 3960 | 3960 | 3960 | 3960 | 56 |
| 402 | 20250212 | 115100 | 410482145 | 3960 | 3960 | 3960 | 3960 | 0 |
| 403 | 20250212 | 115000 | 410482145 | 3960 | 3960 | 3960 | 3960 | 288 |
| 404 | 20250212 | 114900 | 409341665 | 3955 | 3955 | 3955 | 3955 | 10 |
| 405 | 20250212 | 114800 | 409302115 | 3960 | 3960 | 3960 | 3960 | 230 |
| 406 | 20250212 | 114700 | 408391315 | 3955 | 3955 | 3955 | 3955 | 711 |
| 407 | 20250212 | 114600 | 405579310 | 3960 | 3960 | 3960 | 3960 | 40 |
| 408 | 20250212 | 114500 | 405420910 | 3960 | 3955 | 3960 | 3955 | 389 |
| 409 | 20250212 | 114400 | 403880915 | 3950 | 3950 | 3950 | 3950 | 530 |
| 410 | 20250212 | 114300 | 401787415 | 3950 | 3950 | 3950 | 3950 | 0 |
| 411 | 20250212 | 114200 | 401787415 | 3950 | 3950 | 3950 | 3950 | 225 |
| 412 | 20250212 | 114100 | 400898665 | 3950 | 3950 | 3950 | 3950 | 397 |
| 413 | 20250212 | 114000 | 399330515 | 3950 | 3950 | 3950 | 3950 | 211 |
| 414 | 20250212 | 113900 | 398497065 | 3950 | 3950 | 3950 | 3950 | 91 |
| 415 | 20250212 | 113800 | 398137615 | 3950 | 3955 | 3955 | 3950 | 574 |
| 416 | 20250212 | 113700 | 395870280 | 3960 | 3950 | 3960 | 3950 | 46 |
| 417 | 20250212 | 113600 | 395688130 | 3955 | 3955 | 3955 | 3955 | 600 |
| 418 | 20250212 | 113500 | 393315130 | 3955 | 3955 | 3955 | 3955 | 69 |
| 419 | 20250212 | 113400 | 393042235 | 3950 | 3950 | 3950 | 3950 | 0 |
| 420 | 20250212 | 113300 | 393042235 | 3950 | 3950 | 3950 | 3950 | 369 |
| 421 | 20250212 | 113200 | 391584685 | 3950 | 3945 | 3950 | 3945 | 1413 |
| 422 | 20250212 | 113100 | 386009335 | 3945 | 3945 | 3945 | 3945 | 172 |
| 423 | 20250212 | 113000 | 385330795 | 3945 | 3945 | 3945 | 3945 | 0 |
| 424 | 20250212 | 112900 | 385330795 | 3945 | 3945 | 3945 | 3945 | 0 |
| 425 | 20250212 | 112800 | 385330795 | 3945 | 3945 | 3945 | 3945 | 128 |
| 426 | 20250212 | 112700 | 384825835 | 3945 | 3945 | 3945 | 3945 | 211 |
| 427 | 20250212 | 112600 | 383993440 | 3945 | 3945 | 3945 | 3945 | 158 |
| 428 | 20250212 | 112500 | 383370130 | 3940 | 3940 | 3940 | 3940 | 204 |
| 429 | 20250212 | 112400 | 382566370 | 3945 | 3940 | 3945 | 3940 | 404 |
| 430 | 20250212 | 112300 | 380973845 | 3945 | 3945 | 3945 | 3945 | 0 |
| 431 | 20250212 | 112200 | 380973845 | 3945 | 3940 | 3945 | 3940 | 825 |
| 432 | 20250212 | 112100 | 377723015 | 3940 | 3940 | 3940 | 3940 | 107 |
| 433 | 20250212 | 112000 | 377301435 | 3940 | 3940 | 3940 | 3940 | 146 |
| 434 | 20250212 | 111900 | 376726195 | 3940 | 3940 | 3940 | 3940 | 128 |
| 435 | 20250212 | 111800 | 376221875 | 3940 | 3940 | 3940 | 3940 | 65 |
| 436 | 20250212 | 111700 | 375965775 | 3940 | 3940 | 3940 | 3940 | 0 |
| 437 | 20250212 | 111600 | 375965775 | 3940 | 3940 | 3940 | 3940 | 75 |
| 438 | 20250212 | 111500 | 375670275 | 3940 | 3940 | 3940 | 3940 | 0 |
| 439 | 20250212 | 111400 | 375670275 | 3940 | 3940 | 3940 | 3940 | 0 |
| 440 | 20250212 | 111300 | 375670275 | 3940 | 3940 | 3940 | 3940 | 56 |
| 441 | 20250212 | 111200 | 375449635 | 3935 | 3935 | 3935 | 3935 | 100 |
| 442 | 20250212 | 111100 | 375056135 | 3940 | 3940 | 3940 | 3940 | 124 |
| 443 | 20250212 | 111000 | 374567575 | 3940 | 3940 | 3940 | 3940 | 10 |
| 444 | 20250212 | 110900 | 374528175 | 3940 | 3940 | 3940 | 3940 | 71 |
| 445 | 20250212 | 110800 | 374248435 | 3940 | 3940 | 3940 | 3940 | 7 |
| 446 | 20250212 | 110700 | 374220855 | 3940 | 3940 | 3940 | 3940 | 420 |
| 447 | 20250212 | 110600 | 372566055 | 3940 | 3940 | 3940 | 3940 | 12 |
| 448 | 20250212 | 110500 | 372518775 | 3940 | 3940 | 3940 | 3940 | 64 |
| 449 | 20250212 | 110400 | 372266615 | 3940 | 3940 | 3940 | 3940 | 0 |
| 450 | 20250212 | 110300 | 372266615 | 3940 | 3940 | 3940 | 3940 | 55 |
| 451 | 20250212 | 110200 | 372049915 | 3935 | 3935 | 3935 | 3935 | 74 |
| 452 | 20250212 | 110100 | 371758725 | 3935 | 3935 | 3935 | 3935 | 150 |
| 453 | 20250212 | 110000 | 371168475 | 3940 | 3940 | 3940 | 3940 | 81 |
| 454 | 20250212 | 105900 | 370849335 | 3940 | 3940 | 3940 | 3940 | 0 |
| 455 | 20250212 | 105800 | 370849335 | 3940 | 3940 | 3940 | 3940 | 53 |
| 456 | 20250212 | 105700 | 370640515 | 3940 | 3940 | 3940 | 3940 | 441 |
| 457 | 20250212 | 105600 | 368902975 | 3940 | 3940 | 3940 | 3940 | 198 |
| 458 | 20250212 | 105500 | 368122855 | 3935 | 3935 | 3935 | 3935 | 1 |
| 459 | 20250212 | 105400 | 368118920 | 3940 | 3940 | 3940 | 3940 | 53 |
| 460 | 20250212 | 105300 | 367910100 | 3940 | 3940 | 3940 | 3940 | 11 |
| 461 | 20250212 | 105200 | 367866760 | 3935 | 3935 | 3935 | 3935 | 148 |
| 462 | 20250212 | 105100 | 367284380 | 3930 | 3935 | 3935 | 3930 | 109 |
| 463 | 20250212 | 105000 | 366855910 | 3935 | 3935 | 3935 | 3930 | 61 |
| 464 | 20250212 | 104900 | 366615915 | 3930 | 3930 | 3930 | 3930 | 49 |
| 465 | 20250212 | 104800 | 366423345 | 3935 | 3935 | 3935 | 3935 | 111 |
| 466 | 20250212 | 104700 | 365986560 | 3935 | 3935 | 3935 | 3935 | 1 |
| 467 | 20250212 | 104600 | 365982625 | 3930 | 3930 | 3930 | 3930 | 0 |
| 468 | 20250212 | 104500 | 365982625 | 3930 | 3935 | 3935 | 3930 | 7364 |
| 469 | 20250212 | 104400 | 337040560 | 3930 | 3930 | 3930 | 3930 | 1912 |
| 470 | 20250212 | 104300 | 329526400 | 3930 | 3935 | 3935 | 3930 | 5788 |
| 471 | 20250212 | 104200 | 306757590 | 3935 | 3935 | 3935 | 3935 | 0 |
| 472 | 20250212 | 104100 | 306757590 | 3935 | 3935 | 3940 | 3935 | 410 |
| 473 | 20250212 | 104000 | 305143955 | 3935 | 3935 | 3935 | 3935 | 1 |
| 474 | 20250212 | 103900 | 305140020 | 3935 | 3945 | 3945 | 3935 | 92 |
| 475 | 20250212 | 103800 | 304777300 | 3935 | 3935 | 3935 | 3935 | 0 |
| 476 | 20250212 | 103700 | 304777300 | 3935 | 3945 | 3945 | 3935 | 53 |
| 477 | 20250212 | 103600 | 304568345 | 3930 | 3940 | 3940 | 3930 | 696 |
| 478 | 20250212 | 103500 | 301827170 | 3940 | 3935 | 3945 | 3935 | 206 |
| 479 | 20250212 | 103400 | 301016015 | 3935 | 3935 | 3935 | 3935 | 500 |
| 480 | 20250212 | 103300 | 299048515 | 3935 | 3940 | 3940 | 3935 | 1181 |
| 481 | 20250212 | 103200 | 294399490 | 3935 | 3935 | 3935 | 3935 | 0 |
| 482 | 20250212 | 103100 | 294399490 | 3935 | 3935 | 3935 | 3935 | 671 |
| 483 | 20250212 | 103000 | 291759105 | 3940 | 3940 | 3945 | 3935 | 5615 |
| 484 | 20250212 | 102900 | 269636555 | 3935 | 3935 | 3935 | 3935 | 302 |
| 485 | 20250212 | 102800 | 268448185 | 3940 | 3935 | 3940 | 3935 | 98 |
| 486 | 20250212 | 102700 | 268062315 | 3935 | 3940 | 3940 | 3935 | 54 |
| 487 | 20250212 | 102600 | 267849775 | 3940 | 3940 | 3940 | 3940 | 159 |
| 488 | 20250212 | 102500 | 267223315 | 3940 | 3940 | 3940 | 3940 | 2 |
| 489 | 20250212 | 102400 | 267215435 | 3940 | 3940 | 3940 | 3940 | 73 |
| 490 | 20250212 | 102300 | 266927815 | 3935 | 3940 | 3940 | 3935 | 95 |
| 491 | 20250212 | 102200 | 266553940 | 3935 | 3940 | 3940 | 3935 | 142 |
| 492 | 20250212 | 102100 | 265994875 | 3935 | 3935 | 3935 | 3935 | 125 |
| 493 | 20250212 | 102000 | 265503000 | 3930 | 3940 | 3940 | 3930 | 1584 |
| 494 | 20250212 | 101900 | 259277360 | 3930 | 3940 | 3940 | 3930 | 1976 |
| 495 | 20250212 | 101800 | 251504080 | 3935 | 3935 | 3935 | 3935 | 20 |
| 496 | 20250212 | 101700 | 251425380 | 3945 | 3945 | 3945 | 3945 | 64 |
| 497 | 20250212 | 101600 | 251172900 | 3935 | 3940 | 3940 | 3935 | 9599 |
| 498 | 20250212 | 101500 | 213392295 | 3945 | 3945 | 3945 | 3945 | 46 |
| 499 | 20250212 | 101400 | 213210825 | 3940 | 3940 | 3940 | 3940 | 1131 |
| 500 | 20250212 | 101300 | 208754685 | 3940 | 3945 | 3945 | 3940 | 136 |
| 501 | 20250212 | 101200 | 208218545 | 3945 | 3945 | 3945 | 3945 | 5 |
| 502 | 20250212 | 101100 | 208198820 | 3945 | 3940 | 3945 | 3940 | 505 |
| 503 | 20250212 | 101000 | 206208870 | 3945 | 3940 | 3945 | 3940 | 1030 |
| 504 | 20250212 | 100900 | 202150520 | 3945 | 3945 | 3945 | 3945 | 65 |
| 505 | 20250212 | 100800 | 201894095 | 3945 | 3945 | 3945 | 3945 | 5 |
| 506 | 20250212 | 100700 | 201874370 | 3940 | 3940 | 3940 | 3940 | 750 |
| 507 | 20250212 | 100600 | 198919370 | 3935 | 3940 | 3940 | 3935 | 67 |
| 508 | 20250212 | 100500 | 198655675 | 3935 | 3940 | 3940 | 3935 | 161 |
| 509 | 20250212 | 100400 | 198021840 | 3935 | 3940 | 3940 | 3935 | 73 |
| 510 | 20250212 | 100300 | 197734560 | 3940 | 3935 | 3940 | 3935 | 87 |
| 511 | 20250212 | 100200 | 197391900 | 3940 | 3935 | 3940 | 3935 | 103 |
| 512 | 20250212 | 100100 | 196986340 | 3935 | 3935 | 3935 | 3935 | 0 |
| 513 | 20250212 | 100000 | 196986340 | 3935 | 3945 | 3945 | 3935 | 159 |
| 514 | 20250212 | 095900 | 196360075 | 3935 | 3935 | 3935 | 3935 | 0 |
| 515 | 20250212 | 095800 | 196360075 | 3935 | 3935 | 3950 | 3930 | 1808 |
| 516 | 20250212 | 095700 | 189252920 | 3935 | 3940 | 3940 | 3935 | 5609 |
| 517 | 20250212 | 095600 | 167181455 | 3945 | 3935 | 3950 | 3930 | 5278 |
| 518 | 20250212 | 095500 | 146418555 | 3935 | 3940 | 3940 | 3935 | 784 |
| 519 | 20250212 | 095400 | 143333510 | 3935 | 3950 | 3950 | 3935 | 63 |
| 520 | 20250212 | 095300 | 143084885 | 3935 | 3935 | 3935 | 3935 | 0 |
| 521 | 20250212 | 095200 | 143084885 | 3935 | 3950 | 3950 | 3935 | 232 |
| 522 | 20250212 | 095100 | 142170960 | 3935 | 3935 | 3935 | 3935 | 2551 |
| 523 | 20250212 | 095000 | 132132775 | 3935 | 3940 | 3950 | 3935 | 4673 |
| 524 | 20250212 | 094900 | 113728350 | 3950 | 3950 | 3950 | 3945 | 1781 |
| 525 | 20250212 | 094800 | 106699200 | 3950 | 3950 | 3950 | 3950 | 0 |
| 526 | 20250212 | 094700 | 106699200 | 3950 | 3950 | 3960 | 3950 | 136 |
| 527 | 20250212 | 094600 | 106161420 | 3955 | 3950 | 3955 | 3950 | 215 |
| 528 | 20250212 | 094500 | 105311175 | 3955 | 3955 | 3955 | 3955 | 51 |
| 529 | 20250212 | 094400 | 105109470 | 3955 | 3955 | 3955 | 3955 | 1 |
| 530 | 20250212 | 094300 | 105105515 | 3955 | 3955 | 3955 | 3955 | 67 |
| 531 | 20250212 | 094200 | 104840530 | 3955 | 3955 | 3955 | 3955 | 3 |
| 532 | 20250212 | 094100 | 104828665 | 3955 | 3955 | 3955 | 3955 | 46 |
| 533 | 20250212 | 094000 | 104646735 | 3955 | 3955 | 3955 | 3955 | 1 |
| 534 | 20250212 | 093900 | 104642780 | 3950 | 3955 | 3955 | 3950 | 68 |
| 535 | 20250212 | 093800 | 104373910 | 3955 | 3955 | 3955 | 3950 | 169 |
| 536 | 20250212 | 093700 | 103705780 | 3950 | 3955 | 3955 | 3950 | 187 |
| 537 | 20250212 | 093600 | 102966630 | 3955 | 3955 | 3955 | 3955 | 19 |
| 538 | 20250212 | 093500 | 102891485 | 3950 | 3955 | 3955 | 3950 | 32 |
| 539 | 20250212 | 093400 | 102764950 | 3955 | 3955 | 3955 | 3955 | 8 |
| 540 | 20250212 | 093300 | 102733310 | 3955 | 3955 | 3955 | 3950 | 96 |
| 541 | 20250212 | 093200 | 102354100 | 3955 | 3955 | 3955 | 3955 | 11 |
| 542 | 20250212 | 093100 | 102310595 | 3940 | 3955 | 3955 | 3940 | 6 |
| 543 | 20250212 | 093000 | 102286895 | 3940 | 3940 | 3940 | 3940 | 0 |
| 544 | 20250212 | 092900 | 102286895 | 3940 | 3940 | 3940 | 3940 | 294 |
| 545 | 20250212 | 092800 | 101128535 | 3940 | 3945 | 3950 | 3940 | 3847 |
| 546 | 20250212 | 092700 | 85965725 | 3945 | 3950 | 3955 | 3945 | 2356 |
| 547 | 20250212 | 092600 | 76665285 | 3950 | 3955 | 3955 | 3950 | 2 |
| 548 | 20250212 | 092500 | 76657380 | 3950 | 3950 | 3950 | 3950 | 122 |
| 549 | 20250212 | 092400 | 76175480 | 3950 | 3955 | 3955 | 3950 | 2 |
| 550 | 20250212 | 092300 | 76167575 | 3950 | 3950 | 3950 | 3950 | 0 |
| 551 | 20250212 | 092200 | 76167575 | 3950 | 3950 | 3950 | 3950 | 6 |
| 552 | 20250212 | 092100 | 76143875 | 3960 | 3960 | 3960 | 3955 | 3959 |
| 553 | 20250212 | 092000 | 60470340 | 3960 | 3955 | 3960 | 3955 | 635 |
| 554 | 20250212 | 091900 | 57958910 | 3955 | 3955 | 3955 | 3955 | 0 |
| 555 | 20250212 | 091800 | 57958910 | 3955 | 3955 | 3955 | 3955 | 334 |
| 556 | 20250212 | 091700 | 56637940 | 3955 | 3950 | 3955 | 3950 | 169 |
| 557 | 20250212 | 091600 | 55970385 | 3950 | 3940 | 3950 | 3940 | 411 |
| 558 | 20250212 | 091500 | 54347535 | 3940 | 3940 | 3940 | 3940 | 0 |
| 559 | 20250212 | 091400 | 54347535 | 3940 | 3940 | 3940 | 3940 | 643 |
| 560 | 20250212 | 091300 | 51814115 | 3935 | 3935 | 3935 | 3935 | 38 |
| 561 | 20250212 | 091200 | 51664585 | 3935 | 3935 | 3935 | 3935 | 900 |
| 562 | 20250212 | 091100 | 48123085 | 3935 | 3935 | 3935 | 3935 | 75 |
| 563 | 20250212 | 091000 | 47827960 | 3940 | 3940 | 3940 | 3935 | 127 |
| 564 | 20250212 | 090900 | 47328080 | 3935 | 3945 | 3945 | 3935 | 4266 |
| 565 | 20250212 | 090800 | 30528940 | 3945 | 3945 | 3945 | 3945 | 158 |
| 566 | 20250212 | 090700 | 29905630 | 3945 | 3945 | 3945 | 3945 | 208 |
| 567 | 20250212 | 090600 | 29085070 | 3950 | 3945 | 3955 | 3945 | 151 |
| 568 | 20250212 | 090500 | 28488835 | 3955 | 3940 | 3955 | 3940 | 25 |
| 569 | 20250212 | 090400 | 28390320 | 3940 | 3950 | 3950 | 3940 | 540 |
| 570 | 20250212 | 090300 | 26260100 | 3950 | 3950 | 3950 | 3950 | 0 |
| 571 | 20250212 | 090200 | 26260100 | 3950 | 3950 | 3950 | 3930 | 3300 |
| 572 | 20250212 | 090100 | 13255620 | 3955 | 3955 | 3970 | 3955 | 2744 |
| 573 | 20250212 | 090000 | 2401750 | 3970 | 3955 | 3970 | 3955 | 604 |