32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 190400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 11706 |
| 3 | 20250212 | 190300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 4 | 20250212 | 190200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 5 | 20250212 | 190100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 6 | 20250212 | 190000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 7 | 20250212 | 185900 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 8 | 20250212 | 185800 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 9 | 20250212 | 185700 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 10 | 20250212 | 185600 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 11 | 20250212 | 185500 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 12 | 20250212 | 185400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 13 | 20250212 | 185300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 14 | 20250212 | 185200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 15 | 20250212 | 185100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 16 | 20250212 | 185000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 17 | 20250212 | 184900 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 18 | 20250212 | 184800 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 19 | 20250212 | 184700 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 20 | 20250212 | 184600 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 21 | 20250212 | 184500 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 22 | 20250212 | 184400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 23 | 20250212 | 184300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 24 | 20250212 | 184200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 25 | 20250212 | 184100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 26 | 20250212 | 184000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 27 | 20250212 | 183900 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 28 | 20250212 | 183800 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 29 | 20250212 | 183700 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 30 | 20250212 | 183600 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 31 | 20250212 | 183500 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 32 | 20250212 | 183400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 11706 |
| 33 | 20250212 | 183300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 34 | 20250212 | 183200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 35 | 20250212 | 183100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 36 | 20250212 | 183000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 37 | 20250212 | 182900 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 38 | 20250212 | 182800 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 39 | 20250212 | 182700 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 40 | 20250212 | 182600 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 41 | 20250212 | 182500 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 42 | 20250212 | 182400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 43 | 20250212 | 182300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 44 | 20250212 | 182200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 45 | 20250212 | 182100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 46 | 20250212 | 182000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 47 | 20250212 | 181900 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 48 | 20250212 | 181800 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 49 | 20250212 | 181700 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 50 | 20250212 | 181600 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 51 | 20250212 | 181500 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 52 | 20250212 | 181400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 53 | 20250212 | 181300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 54 | 20250212 | 181200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 55 | 20250212 | 181100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 56 | 20250212 | 181000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 57 | 20250212 | 180900 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 58 | 20250212 | 180800 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 59 | 20250212 | 180700 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 60 | 20250212 | 180600 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 61 | 20250212 | 180500 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 62 | 20250212 | 180400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 11706 |
| 63 | 20250212 | 180300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 64 | 20250212 | 180200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 65 | 20250212 | 180100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 66 | 20250212 | 180000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 67 | 20250212 | 175900 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 68 | 20250212 | 175800 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 69 | 20250212 | 175700 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 70 | 20250212 | 175600 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 71 | 20250212 | 175500 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 72 | 20250212 | 175400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 73 | 20250212 | 175300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 74 | 20250212 | 175200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 75 | 20250212 | 175100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 76 | 20250212 | 175000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 77 | 20250212 | 174900 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 78 | 20250212 | 174800 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 79 | 20250212 | 174700 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 80 | 20250212 | 174600 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 81 | 20250212 | 174500 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 82 | 20250212 | 174400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 83 | 20250212 | 174300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 84 | 20250212 | 174200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 85 | 20250212 | 174100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 86 | 20250212 | 174000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 87 | 20250212 | 173900 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 88 | 20250212 | 173800 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 89 | 20250212 | 173700 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 90 | 20250212 | 173600 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 91 | 20250212 | 173500 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 92 | 20250212 | 173400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 11706 |
| 93 | 20250212 | 173300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 94 | 20250212 | 173200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 95 | 20250212 | 173100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 96 | 20250212 | 173000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 97 | 20250212 | 172900 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 98 | 20250212 | 172800 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 99 | 20250212 | 172700 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 100 | 20250212 | 172600 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 101 | 20250212 | 172500 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 102 | 20250212 | 172400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 103 | 20250212 | 172300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 104 | 20250212 | 172200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 105 | 20250212 | 172100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 106 | 20250212 | 172000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 107 | 20250212 | 171900 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 108 | 20250212 | 171800 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 109 | 20250212 | 171700 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 110 | 20250212 | 171600 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 111 | 20250212 | 171500 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 112 | 20250212 | 171400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 113 | 20250212 | 171300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 114 | 20250212 | 171200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 115 | 20250212 | 171100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 116 | 20250212 | 171000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 117 | 20250212 | 170900 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 118 | 20250212 | 170800 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 119 | 20250212 | 170700 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 120 | 20250212 | 170600 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 121 | 20250212 | 170500 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 122 | 20250212 | 170400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 11706 |
| 123 | 20250212 | 170300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 124 | 20250212 | 170200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 125 | 20250212 | 170100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 126 | 20250212 | 170000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 127 | 20250212 | 165900 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 128 | 20250212 | 165800 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 129 | 20250212 | 165700 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 130 | 20250212 | 165600 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 131 | 20250212 | 165500 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 132 | 20250212 | 165400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 133 | 20250212 | 165300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 134 | 20250212 | 165200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 135 | 20250212 | 165100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 136 | 20250212 | 165000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 137 | 20250212 | 164900 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 138 | 20250212 | 164800 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 139 | 20250212 | 164700 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 140 | 20250212 | 164600 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 141 | 20250212 | 164500 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 142 | 20250212 | 164400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 143 | 20250212 | 164300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 144 | 20250212 | 164200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 145 | 20250212 | 164100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 146 | 20250212 | 164000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 147 | 20250212 | 163900 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 148 | 20250212 | 163800 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 149 | 20250212 | 163700 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 150 | 20250212 | 163600 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 151 | 20250212 | 163500 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 152 | 20250212 | 163400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 11706 |
| 153 | 20250212 | 163300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 154 | 20250212 | 163200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 155 | 20250212 | 163100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 156 | 20250212 | 163000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 157 | 20250212 | 162900 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 158 | 20250212 | 162800 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 159 | 20250212 | 162700 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 160 | 20250212 | 162600 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 161 | 20250212 | 162500 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 162 | 20250212 | 162400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 163 | 20250212 | 162300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 164 | 20250212 | 162200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 165 | 20250212 | 162100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 166 | 20250212 | 162000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 167 | 20250212 | 161900 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 168 | 20250212 | 161800 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 169 | 20250212 | 161700 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 170 | 20250212 | 161600 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 171 | 20250212 | 161500 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 172 | 20250212 | 161400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 173 | 20250212 | 161300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 174 | 20250212 | 161200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 175 | 20250212 | 161100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 176 | 20250212 | 161000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 177 | 20250212 | 160900 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 178 | 20250212 | 160800 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 179 | 20250212 | 160700 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 180 | 20250212 | 160600 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 181 | 20250212 | 160500 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 182 | 20250212 | 160400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 11706 |
| 183 | 20250212 | 160300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 184 | 20250212 | 160200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 185 | 20250212 | 160100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 186 | 20250212 | 160000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 187 | 20250212 | 155900 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 188 | 20250212 | 155800 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 189 | 20250212 | 155700 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 190 | 20250212 | 155600 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 191 | 20250212 | 155500 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 192 | 20250212 | 155400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 193 | 20250212 | 155300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 194 | 20250212 | 155200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 195 | 20250212 | 155100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 196 | 20250212 | 155000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 197 | 20250212 | 154900 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 198 | 20250212 | 154800 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 199 | 20250212 | 154700 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 200 | 20250212 | 154600 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 201 | 20250212 | 154500 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 202 | 20250212 | 154400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 203 | 20250212 | 154300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 204 | 20250212 | 154200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 205 | 20250212 | 154100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 206 | 20250212 | 154000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 207 | 20250212 | 153900 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 208 | 20250212 | 153800 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 209 | 20250212 | 153700 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 210 | 20250212 | 153600 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 211 | 20250212 | 153500 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 212 | 20250212 | 153400 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 11706 |
| 213 | 20250212 | 153300 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 214 | 20250212 | 153200 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 215 | 20250212 | 153100 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 0 |
| 216 | 20250212 | 153000 | 11442048050 | 30600 | 30600 | 30600 | 30600 | 11706 |
| 217 | 20250212 | 152900 | 11083844450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 218 | 20250212 | 152800 | 11083844450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 219 | 20250212 | 152700 | 11083844450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 220 | 20250212 | 152600 | 11083844450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 221 | 20250212 | 152500 | 11083844450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 222 | 20250212 | 152400 | 11083844450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 223 | 20250212 | 152300 | 11083844450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 224 | 20250212 | 152200 | 11083844450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 225 | 20250212 | 152100 | 11083844450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 226 | 20250212 | 152000 | 11083844450 | 30600 | 30600 | 30600 | 30600 | 0 |
| 227 | 20250212 | 151900 | 11083844450 | 30600 | 30500 | 30600 | 30450 | 8754 |
| 228 | 20250212 | 151800 | 10816547050 | 30500 | 30500 | 30550 | 30450 | 9067 |
| 229 | 20250212 | 151700 | 10539917050 | 30500 | 30500 | 30500 | 30400 | 5094 |
| 230 | 20250212 | 151600 | 10384747250 | 30500 | 30350 | 30550 | 30350 | 12418 |
| 231 | 20250212 | 151500 | 10006660300 | 30350 | 30200 | 30350 | 30200 | 4515 |
| 232 | 20250212 | 151400 | 9869737400 | 30200 | 30250 | 30300 | 30100 | 2670 |
| 233 | 20250212 | 151300 | 9789121700 | 30250 | 30400 | 30400 | 30250 | 5529 |
| 234 | 20250212 | 151200 | 9621496750 | 30400 | 30350 | 30400 | 30250 | 6047 |
| 235 | 20250212 | 151100 | 9438020950 | 30250 | 30400 | 30500 | 29900 | 10157 |
| 236 | 20250212 | 151000 | 9130022850 | 30450 | 29800 | 30700 | 29800 | 26183 |
| 237 | 20250212 | 150900 | 8336440650 | 29800 | 29750 | 29800 | 29750 | 1990 |
| 238 | 20250212 | 150800 | 8277139150 | 29800 | 29750 | 29800 | 29750 | 214 |
| 239 | 20250212 | 150700 | 8270772000 | 29750 | 29750 | 29800 | 29750 | 832 |
| 240 | 20250212 | 150600 | 8246018950 | 29750 | 29750 | 29750 | 29750 | 376 |
| 241 | 20250212 | 150500 | 8234832950 | 29800 | 29750 | 29800 | 29750 | 1384 |
| 242 | 20250212 | 150400 | 8193655550 | 29750 | 29750 | 29750 | 29750 | 776 |
| 243 | 20250212 | 150300 | 8170569550 | 29750 | 29750 | 29800 | 29750 | 1081 |
| 244 | 20250212 | 150200 | 8138408300 | 29800 | 29750 | 29800 | 29750 | 130 |
| 245 | 20250212 | 150100 | 8134539300 | 29800 | 29750 | 29800 | 29750 | 490 |
| 246 | 20250212 | 150000 | 8119955750 | 29750 | 29750 | 29800 | 29750 | 486 |
| 247 | 20250212 | 145900 | 8105484450 | 29800 | 29800 | 29800 | 29750 | 1097 |
| 248 | 20250212 | 145800 | 8072832400 | 29750 | 29800 | 29800 | 29750 | 68 |
| 249 | 20250212 | 145700 | 8070809250 | 29800 | 29750 | 29800 | 29750 | 342 |
| 250 | 20250212 | 145600 | 8060634600 | 29750 | 29750 | 29800 | 29750 | 2893 |
| 251 | 20250212 | 145500 | 7974566450 | 29750 | 29800 | 29800 | 29750 | 368 |
| 252 | 20250212 | 145400 | 7963600550 | 29800 | 29800 | 29800 | 29750 | 711 |
| 253 | 20250212 | 145300 | 7942426450 | 29750 | 29800 | 29800 | 29750 | 463 |
| 254 | 20250212 | 145200 | 7928649300 | 29750 | 29750 | 29800 | 29750 | 416 |
| 255 | 20250212 | 145100 | 7916266900 | 29800 | 29700 | 29800 | 29700 | 3334 |
| 256 | 20250212 | 145000 | 7817222300 | 29700 | 29800 | 29800 | 29700 | 3695 |
| 257 | 20250212 | 144900 | 7707308700 | 29800 | 29800 | 29800 | 29750 | 591 |
| 258 | 20250212 | 144800 | 7689698400 | 29800 | 29800 | 29800 | 29750 | 159 |
| 259 | 20250212 | 144700 | 7684965650 | 29800 | 29800 | 29800 | 29750 | 792 |
| 260 | 20250212 | 144600 | 7661371550 | 29750 | 29750 | 29800 | 29750 | 1386 |
| 261 | 20250212 | 144500 | 7620102400 | 29750 | 29800 | 29800 | 29750 | 124 |
| 262 | 20250212 | 144400 | 7616410200 | 29750 | 29800 | 29800 | 29750 | 328 |
| 263 | 20250212 | 144300 | 7606636050 | 29800 | 29800 | 29800 | 29750 | 402 |
| 264 | 20250212 | 144200 | 7594656500 | 29750 | 29800 | 29850 | 29750 | 495 |
| 265 | 20250212 | 144100 | 7579905050 | 29800 | 29800 | 29850 | 29800 | 222 |
| 266 | 20250212 | 144000 | 7573289400 | 29800 | 29850 | 29850 | 29800 | 113 |
| 267 | 20250212 | 143900 | 7569921850 | 29850 | 29800 | 29850 | 29800 | 435 |
| 268 | 20250212 | 143800 | 7556958800 | 29800 | 29850 | 29850 | 29800 | 27 |
| 269 | 20250212 | 143700 | 7556153850 | 29800 | 29800 | 29800 | 29800 | 235 |
| 270 | 20250212 | 143600 | 7549150850 | 29800 | 29800 | 29800 | 29800 | 284 |
| 271 | 20250212 | 143500 | 7540687650 | 29800 | 29800 | 29800 | 29800 | 554 |
| 272 | 20250212 | 143400 | 7524178450 | 29800 | 29800 | 29800 | 29750 | 5055 |
| 273 | 20250212 | 143300 | 7373777400 | 29800 | 29850 | 29850 | 29750 | 5689 |
| 274 | 20250212 | 143200 | 7204301250 | 29800 | 29850 | 29850 | 29800 | 589 |
| 275 | 20250212 | 143100 | 7186719650 | 29850 | 29900 | 29900 | 29850 | 970 |
| 276 | 20250212 | 143000 | 7157764900 | 29900 | 29850 | 29950 | 29850 | 469 |
| 277 | 20250212 | 142900 | 7143745600 | 29900 | 29900 | 29900 | 29850 | 420 |
| 278 | 20250212 | 142800 | 7131206950 | 29900 | 29900 | 29900 | 29850 | 244 |
| 279 | 20250212 | 142700 | 7123912350 | 29850 | 29850 | 29900 | 29850 | 532 |
| 280 | 20250212 | 142600 | 7108007100 | 29850 | 29850 | 29850 | 29850 | 219 |
| 281 | 20250212 | 142500 | 7101469950 | 29850 | 29850 | 29850 | 29850 | 662 |
| 282 | 20250212 | 142400 | 7081709250 | 29900 | 29850 | 29900 | 29850 | 1075 |
| 283 | 20250212 | 142300 | 7049568950 | 29850 | 29850 | 29850 | 29800 | 577 |
| 284 | 20250212 | 142200 | 7032350500 | 29850 | 29850 | 29850 | 29800 | 2388 |
| 285 | 20250212 | 142100 | 6961173700 | 29850 | 29850 | 29850 | 29800 | 935 |
| 286 | 20250212 | 142000 | 6933265500 | 29850 | 29850 | 29850 | 29800 | 812 |
| 287 | 20250212 | 141900 | 6909030300 | 29850 | 29850 | 29850 | 29800 | 917 |
| 288 | 20250212 | 141800 | 6881659650 | 29850 | 29900 | 29900 | 29800 | 4549 |
| 289 | 20250212 | 141700 | 6745992200 | 29900 | 29950 | 29950 | 29900 | 611 |
| 290 | 20250212 | 141600 | 6727698300 | 29950 | 29900 | 29950 | 29900 | 40 |
| 291 | 20250212 | 141500 | 6726502050 | 29850 | 29850 | 29850 | 29850 | 0 |
| 292 | 20250212 | 141400 | 6726502050 | 29850 | 29850 | 29900 | 29850 | 1681 |
| 293 | 20250212 | 141300 | 6676264200 | 29850 | 29850 | 29850 | 29850 | 934 |
| 294 | 20250212 | 141200 | 6648384300 | 29850 | 29850 | 29850 | 29850 | 169 |
| 295 | 20250212 | 141100 | 6643339650 | 29850 | 29850 | 29850 | 29850 | 304 |
| 296 | 20250212 | 141000 | 6634265250 | 29900 | 29900 | 29900 | 29850 | 284 |
| 297 | 20250212 | 140900 | 6625787700 | 29850 | 29900 | 29900 | 29850 | 368 |
| 298 | 20250212 | 140800 | 6614802750 | 29900 | 29850 | 29900 | 29850 | 957 |
| 299 | 20250212 | 140700 | 6586236100 | 29850 | 29900 | 29900 | 29850 | 189 |
| 300 | 20250212 | 140600 | 6580587650 | 29900 | 29850 | 29900 | 29850 | 53 |
| 301 | 20250212 | 140500 | 6579004950 | 29850 | 29900 | 29900 | 29850 | 2189 |
| 302 | 20250212 | 140400 | 6513660350 | 29900 | 29900 | 29900 | 29850 | 84 |
| 303 | 20250212 | 140300 | 6511148900 | 29900 | 29900 | 29900 | 29850 | 125 |
| 304 | 20250212 | 140200 | 6507411500 | 29850 | 29900 | 29900 | 29850 | 40 |
| 305 | 20250212 | 140100 | 6506216950 | 29850 | 29900 | 29900 | 29850 | 1837 |
| 306 | 20250212 | 140000 | 6451290750 | 29900 | 29900 | 29900 | 29900 | 437 |
| 307 | 20250212 | 135900 | 6438224450 | 29900 | 29900 | 29950 | 29900 | 87 |
| 308 | 20250212 | 135800 | 6435621600 | 29950 | 29950 | 29950 | 29900 | 37 |
| 309 | 20250212 | 135700 | 6434514500 | 29950 | 29950 | 29950 | 29950 | 460 |
| 310 | 20250212 | 135600 | 6420737500 | 29950 | 29950 | 29950 | 29950 | 13 |
| 311 | 20250212 | 135500 | 6420348150 | 29950 | 29950 | 29950 | 29950 | 258 |
| 312 | 20250212 | 135400 | 6412621050 | 29950 | 29900 | 29950 | 29900 | 4317 |
| 313 | 20250212 | 135300 | 6283335400 | 29950 | 29950 | 29950 | 29950 | 8 |
| 314 | 20250212 | 135200 | 6283095800 | 29950 | 29950 | 29950 | 29950 | 5 |
| 315 | 20250212 | 135100 | 6282946050 | 29900 | 29850 | 29900 | 29850 | 1735 |
| 316 | 20250212 | 135000 | 6231136450 | 29900 | 29900 | 29900 | 29850 | 1041 |
| 317 | 20250212 | 134900 | 6200033050 | 29900 | 29900 | 29900 | 29900 | 161 |
| 318 | 20250212 | 134800 | 6195219150 | 29900 | 29900 | 29950 | 29900 | 41 |
| 319 | 20250212 | 134700 | 6193992750 | 29900 | 29900 | 29950 | 29900 | 157 |
| 320 | 20250212 | 134600 | 6189298400 | 29900 | 29900 | 29900 | 29850 | 1622 |
| 321 | 20250212 | 134500 | 6140802300 | 29850 | 29850 | 29850 | 29850 | 1472 |
| 322 | 20250212 | 134400 | 6096863100 | 29850 | 29850 | 29850 | 29850 | 0 |
| 323 | 20250212 | 134300 | 6096863100 | 29850 | 29850 | 29850 | 29850 | 815 |
| 324 | 20250212 | 134200 | 6072535350 | 29850 | 29900 | 29900 | 29850 | 187 |
| 325 | 20250212 | 134100 | 6066953300 | 29850 | 29850 | 29900 | 29850 | 66 |
| 326 | 20250212 | 134000 | 6064980650 | 29900 | 29850 | 29900 | 29850 | 394 |
| 327 | 20250212 | 133900 | 6053219450 | 29850 | 29900 | 29900 | 29850 | 795 |
| 328 | 20250212 | 133800 | 6029487700 | 29850 | 29850 | 29950 | 29850 | 102 |
| 329 | 20250212 | 133700 | 6026441250 | 29850 | 29900 | 29900 | 29850 | 695 |
| 330 | 20250212 | 133600 | 6005695450 | 29900 | 29900 | 29900 | 29850 | 288 |
| 331 | 20250212 | 133500 | 5997093100 | 29850 | 29900 | 29900 | 29850 | 241 |
| 332 | 20250212 | 133400 | 5989889050 | 29900 | 29900 | 29950 | 29850 | 1017 |
| 333 | 20250212 | 133300 | 5959508650 | 29850 | 29850 | 29850 | 29850 | 49 |
| 334 | 20250212 | 133200 | 5958046000 | 29850 | 29950 | 29950 | 29850 | 479 |
| 335 | 20250212 | 133100 | 5943742000 | 29900 | 29850 | 29900 | 29850 | 289 |
| 336 | 20250212 | 133000 | 5935102950 | 29900 | 29850 | 29900 | 29850 | 76 |
| 337 | 20250212 | 132900 | 5932833050 | 29850 | 29900 | 29900 | 29850 | 457 |
| 338 | 20250212 | 132800 | 5919172800 | 29850 | 29900 | 29900 | 29850 | 453 |
| 339 | 20250212 | 132700 | 5905649000 | 29900 | 29900 | 29950 | 29900 | 120 |
| 340 | 20250212 | 132600 | 5902059000 | 29900 | 29900 | 29900 | 29900 | 1472 |
| 341 | 20250212 | 132500 | 5858046200 | 29900 | 29900 | 29900 | 29900 | 8 |
| 342 | 20250212 | 132400 | 5857807000 | 29900 | 29900 | 29900 | 29850 | 1007 |
| 343 | 20250212 | 132300 | 5827747700 | 29900 | 29900 | 29900 | 29900 | 28 |
| 344 | 20250212 | 132200 | 5826910500 | 29900 | 29900 | 29900 | 29900 | 31 |
| 345 | 20250212 | 132100 | 5825983600 | 29900 | 29950 | 29950 | 29850 | 156 |
| 346 | 20250212 | 132000 | 5821318850 | 29850 | 29900 | 29900 | 29850 | 711 |
| 347 | 20250212 | 131900 | 5800060950 | 29900 | 29950 | 29950 | 29900 | 348 |
| 348 | 20250212 | 131800 | 5789654350 | 29900 | 29900 | 29900 | 29900 | 53 |
| 349 | 20250212 | 131700 | 5788069650 | 29950 | 29900 | 29950 | 29900 | 307 |
| 350 | 20250212 | 131600 | 5778885300 | 29900 | 29900 | 29900 | 29900 | 6 |
| 351 | 20250212 | 131500 | 5778705900 | 29900 | 29900 | 29900 | 29900 | 20 |
| 352 | 20250212 | 131400 | 5778107900 | 29900 | 29900 | 29900 | 29850 | 714 |
| 353 | 20250212 | 131300 | 5756759900 | 29850 | 29900 | 29900 | 29850 | 201 |
| 354 | 20250212 | 131200 | 5750760000 | 29900 | 29900 | 29900 | 29900 | 501 |
| 355 | 20250212 | 131100 | 5735780100 | 29900 | 29900 | 29900 | 29850 | 114 |
| 356 | 20250212 | 131000 | 5732376500 | 29900 | 29900 | 29900 | 29900 | 30 |
| 357 | 20250212 | 130900 | 5731479500 | 29950 | 29850 | 29950 | 29850 | 870 |
| 358 | 20250212 | 130800 | 5705495150 | 29850 | 29800 | 29850 | 29800 | 229 |
| 359 | 20250212 | 130700 | 5698669150 | 29800 | 29850 | 29850 | 29800 | 164 |
| 360 | 20250212 | 130600 | 5693778750 | 29850 | 29900 | 29900 | 29850 | 211 |
| 361 | 20250212 | 130500 | 5687480100 | 29900 | 29900 | 29900 | 29850 | 7360 |
| 362 | 20250212 | 130400 | 5467692100 | 29950 | 29950 | 29950 | 29900 | 56 |
| 363 | 20250212 | 130300 | 5466016400 | 29900 | 29950 | 29950 | 29900 | 72 |
| 364 | 20250212 | 130200 | 5463862050 | 29950 | 29950 | 29950 | 29950 | 58 |
| 365 | 20250212 | 130100 | 5462124950 | 29950 | 29950 | 29950 | 29950 | 9 |
| 366 | 20250212 | 130000 | 5461855400 | 29900 | 29900 | 29900 | 29900 | 626 |
| 367 | 20250212 | 125900 | 5443138000 | 29850 | 29900 | 29900 | 29850 | 70 |
| 368 | 20250212 | 125800 | 5441046500 | 29850 | 29950 | 29950 | 29850 | 1202 |
| 369 | 20250212 | 125700 | 5405110850 | 29950 | 29900 | 29950 | 29900 | 32 |
| 370 | 20250212 | 125600 | 5404153950 | 29950 | 29900 | 29950 | 29900 | 356 |
| 371 | 20250212 | 125500 | 5393504700 | 29900 | 29950 | 29950 | 29900 | 61 |
| 372 | 20250212 | 125400 | 5391680750 | 30000 | 29950 | 30000 | 29950 | 36 |
| 373 | 20250212 | 125300 | 5390601050 | 30000 | 29900 | 30000 | 29900 | 304 |
| 374 | 20250212 | 125200 | 5381500800 | 29900 | 29900 | 29950 | 29900 | 57 |
| 375 | 20250212 | 125100 | 5379796400 | 30000 | 29900 | 30000 | 29900 | 400 |
| 376 | 20250212 | 125000 | 5367807750 | 29950 | 29950 | 29950 | 29950 | 200 |
| 377 | 20250212 | 124900 | 5361817750 | 29900 | 29900 | 29900 | 29900 | 174 |
| 378 | 20250212 | 124800 | 5356615150 | 29900 | 29900 | 29950 | 29900 | 451 |
| 379 | 20250212 | 124700 | 5343112250 | 29900 | 29900 | 29900 | 29900 | 1621 |
| 380 | 20250212 | 124600 | 5294644350 | 29950 | 29950 | 29950 | 29950 | 20 |
| 381 | 20250212 | 124500 | 5294045350 | 29900 | 29900 | 29950 | 29900 | 1055 |
| 382 | 20250212 | 124400 | 5262500250 | 29900 | 29900 | 29900 | 29900 | 153 |
| 383 | 20250212 | 124300 | 5257925550 | 29900 | 29950 | 29950 | 29900 | 93 |
| 384 | 20250212 | 124200 | 5255144200 | 29950 | 29950 | 29950 | 29900 | 144 |
| 385 | 20250212 | 124100 | 5250836450 | 29950 | 29900 | 29950 | 29900 | 81 |
| 386 | 20250212 | 124000 | 5248411950 | 29900 | 29900 | 29900 | 29900 | 11 |
| 387 | 20250212 | 123900 | 5248083050 | 29900 | 29900 | 29900 | 29850 | 122 |
| 388 | 20250212 | 123800 | 5244436300 | 29900 | 29900 | 29900 | 29850 | 1542 |
| 389 | 20250212 | 123700 | 5198340500 | 29900 | 29900 | 29900 | 29850 | 65 |
| 390 | 20250212 | 123600 | 5196398350 | 29900 | 29900 | 29900 | 29850 | 207 |
| 391 | 20250212 | 123500 | 5190212800 | 29900 | 29900 | 29900 | 29850 | 161 |
| 392 | 20250212 | 123400 | 5185403950 | 29900 | 29900 | 29950 | 29850 | 116 |
| 393 | 20250212 | 123300 | 5181938850 | 29900 | 29900 | 29900 | 29900 | 98 |
| 394 | 20250212 | 123200 | 5179008650 | 29900 | 29850 | 29900 | 29850 | 21 |
| 395 | 20250212 | 123100 | 5178381300 | 29850 | 29900 | 29900 | 29850 | 385 |
| 396 | 20250212 | 123000 | 5166887400 | 29900 | 29900 | 29900 | 29850 | 246 |
| 397 | 20250212 | 122900 | 5159537000 | 29850 | 29900 | 29900 | 29850 | 1067 |
| 398 | 20250212 | 122800 | 5127686300 | 29900 | 29900 | 29900 | 29850 | 166 |
| 399 | 20250212 | 122700 | 5122726050 | 29900 | 29900 | 29900 | 29850 | 3375 |
| 400 | 20250212 | 122600 | 5021977950 | 29900 | 29900 | 29900 | 29900 | 197 |
| 401 | 20250212 | 122500 | 5016087650 | 29900 | 29950 | 29950 | 29900 | 1562 |
| 402 | 20250212 | 122400 | 4969383750 | 29950 | 29950 | 29950 | 29950 | 121 |
| 403 | 20250212 | 122300 | 4965759800 | 29950 | 29950 | 29950 | 29900 | 210 |
| 404 | 20250212 | 122200 | 4959471950 | 29900 | 29950 | 29950 | 29900 | 521 |
| 405 | 20250212 | 122100 | 4943887100 | 29950 | 29950 | 29950 | 29950 | 2 |
| 406 | 20250212 | 122000 | 4943827200 | 29950 | 29950 | 29950 | 29950 | 97 |
| 407 | 20250212 | 121900 | 4940922050 | 29900 | 29950 | 29950 | 29900 | 70 |
| 408 | 20250212 | 121800 | 4938828550 | 29900 | 29950 | 29950 | 29900 | 755 |
| 409 | 20250212 | 121700 | 4916252450 | 29950 | 29900 | 29950 | 29900 | 147 |
| 410 | 20250212 | 121600 | 4911854850 | 29950 | 29950 | 29950 | 29950 | 34 |
| 411 | 20250212 | 121500 | 4910836550 | 29950 | 29950 | 29950 | 29950 | 155 |
| 412 | 20250212 | 121400 | 4906194300 | 29850 | 29950 | 29950 | 29850 | 215 |
| 413 | 20250212 | 121300 | 4899771350 | 29950 | 29950 | 29950 | 29950 | 73 |
| 414 | 20250212 | 121200 | 4897585000 | 29950 | 29900 | 29950 | 29900 | 3338 |
| 415 | 20250212 | 121100 | 4797778750 | 29900 | 29950 | 29950 | 29900 | 236 |
| 416 | 20250212 | 121000 | 4790720550 | 29950 | 29950 | 29950 | 29950 | 124 |
| 417 | 20250212 | 120900 | 4787006750 | 29950 | 29950 | 29950 | 29950 | 0 |
| 418 | 20250212 | 120800 | 4787006750 | 29950 | 29950 | 29950 | 29950 | 1166 |
| 419 | 20250212 | 120700 | 4752085050 | 29950 | 29950 | 29950 | 29900 | 373 |
| 420 | 20250212 | 120600 | 4740926700 | 29950 | 30000 | 30000 | 29950 | 30 |
| 421 | 20250212 | 120500 | 4740027950 | 30000 | 30000 | 30000 | 29900 | 169 |
| 422 | 20250212 | 120400 | 4734967500 | 29950 | 29950 | 29950 | 29950 | 152 |
| 423 | 20250212 | 120300 | 4730415100 | 29950 | 29950 | 29950 | 29950 | 110 |
| 424 | 20250212 | 120200 | 4727120600 | 29950 | 29950 | 29950 | 29900 | 123 |
| 425 | 20250212 | 120100 | 4723439000 | 29950 | 29950 | 29950 | 29900 | 857 |
| 426 | 20250212 | 120000 | 4697775150 | 29950 | 29950 | 29950 | 29950 | 137 |
| 427 | 20250212 | 115900 | 4693672000 | 30050 | 30050 | 30050 | 30050 | 9 |
| 428 | 20250212 | 115800 | 4693401550 | 30000 | 30000 | 30050 | 30000 | 62 |
| 429 | 20250212 | 115700 | 4691541050 | 30000 | 30000 | 30000 | 30000 | 19 |
| 430 | 20250212 | 115600 | 4690971050 | 30000 | 30000 | 30000 | 30000 | 1 |
| 431 | 20250212 | 115500 | 4690941050 | 30000 | 30000 | 30000 | 29950 | 76 |
| 432 | 20250212 | 115400 | 4688661550 | 30000 | 30000 | 30000 | 29950 | 50 |
| 433 | 20250212 | 115300 | 4687163000 | 29950 | 30000 | 30000 | 29950 | 152 |
| 434 | 20250212 | 115200 | 4682607950 | 30000 | 29950 | 30000 | 29950 | 695 |
| 435 | 20250212 | 115100 | 4661792600 | 30050 | 30000 | 30050 | 30000 | 116 |
| 436 | 20250212 | 115000 | 4658310100 | 30000 | 30000 | 30000 | 29950 | 1017 |
| 437 | 20250212 | 114900 | 4627809600 | 30000 | 30050 | 30050 | 30000 | 213 |
| 438 | 20250212 | 114800 | 4621419100 | 30050 | 30050 | 30050 | 30050 | 214 |
| 439 | 20250212 | 114700 | 4614988400 | 30050 | 30050 | 30050 | 30050 | 31 |
| 440 | 20250212 | 114600 | 4614056850 | 30050 | 30050 | 30050 | 30050 | 102 |
| 441 | 20250212 | 114500 | 4610991750 | 30050 | 30050 | 30050 | 30000 | 533 |
| 442 | 20250212 | 114400 | 4594986350 | 30050 | 30100 | 30100 | 30050 | 535 |
| 443 | 20250212 | 114300 | 4578907100 | 30100 | 30150 | 30150 | 30100 | 263 |
| 444 | 20250212 | 114200 | 4570980800 | 30050 | 30150 | 30150 | 30050 | 61 |
| 445 | 20250212 | 114100 | 4569144250 | 30100 | 30100 | 30150 | 30100 | 239 |
| 446 | 20250212 | 114000 | 4561948350 | 30100 | 30100 | 30100 | 30100 | 153 |
| 447 | 20250212 | 113900 | 4557343050 | 30100 | 30100 | 30100 | 30100 | 21 |
| 448 | 20250212 | 113800 | 4556710950 | 30100 | 30050 | 30100 | 30050 | 321 |
| 449 | 20250212 | 113700 | 4547062400 | 30050 | 30050 | 30050 | 30050 | 20 |
| 450 | 20250212 | 113600 | 4546461400 | 30100 | 30050 | 30100 | 30050 | 235 |
| 451 | 20250212 | 113500 | 4539388150 | 30050 | 30050 | 30050 | 30050 | 5854 |
| 452 | 20250212 | 113400 | 4363475450 | 30050 | 30050 | 30050 | 30000 | 507 |
| 453 | 20250212 | 113300 | 4348265100 | 30000 | 30050 | 30050 | 30000 | 73 |
| 454 | 20250212 | 113200 | 4346075050 | 30050 | 30050 | 30050 | 30050 | 1 |
| 455 | 20250212 | 113100 | 4346045000 | 30000 | 30000 | 30000 | 30000 | 0 |
| 456 | 20250212 | 113000 | 4346045000 | 30000 | 30000 | 30000 | 29950 | 1199 |
| 457 | 20250212 | 112900 | 4310124250 | 30050 | 30050 | 30050 | 30050 | 25 |
| 458 | 20250212 | 112800 | 4309373000 | 30050 | 30050 | 30050 | 30000 | 53 |
| 459 | 20250212 | 112700 | 4307782000 | 30050 | 30000 | 30050 | 29950 | 823 |
| 460 | 20250212 | 112600 | 4283094150 | 30000 | 29950 | 30000 | 29900 | 2454 |
| 461 | 20250212 | 112500 | 4209567200 | 29950 | 29950 | 29950 | 29950 | 39 |
| 462 | 20250212 | 112400 | 4208399150 | 29900 | 29950 | 29950 | 29900 | 562 |
| 463 | 20250212 | 112300 | 4191568950 | 29950 | 29900 | 29950 | 29900 | 63 |
| 464 | 20250212 | 112200 | 4189684600 | 29900 | 29950 | 29950 | 29900 | 720 |
| 465 | 20250212 | 112100 | 4168121300 | 29950 | 29900 | 29950 | 29900 | 640 |
| 466 | 20250212 | 112000 | 4148983800 | 29900 | 29900 | 29900 | 29900 | 261 |
| 467 | 20250212 | 111900 | 4141179900 | 29900 | 29950 | 29950 | 29900 | 515 |
| 468 | 20250212 | 111800 | 4125781200 | 29950 | 29950 | 29950 | 29950 | 41 |
| 469 | 20250212 | 111700 | 4124553250 | 29900 | 29900 | 29950 | 29900 | 839 |
| 470 | 20250212 | 111600 | 4099430300 | 29900 | 29950 | 29950 | 29900 | 573 |
| 471 | 20250212 | 111500 | 4082272350 | 29950 | 29950 | 30000 | 29950 | 360 |
| 472 | 20250212 | 111400 | 4071478450 | 30000 | 30000 | 30000 | 30000 | 605 |
| 473 | 20250212 | 111300 | 4053328450 | 30000 | 30000 | 30000 | 30000 | 104 |
| 474 | 20250212 | 111200 | 4050208450 | 30000 | 30000 | 30000 | 30000 | 129 |
| 475 | 20250212 | 111100 | 4046338450 | 29950 | 29950 | 29950 | 29950 | 196 |
| 476 | 20250212 | 111000 | 4040468250 | 29900 | 29950 | 29950 | 29900 | 178 |
| 477 | 20250212 | 110900 | 4035138000 | 29950 | 29950 | 29950 | 29950 | 112 |
| 478 | 20250212 | 110800 | 4031783600 | 29950 | 29950 | 29950 | 29900 | 182 |
| 479 | 20250212 | 110700 | 4026339500 | 29950 | 29950 | 29950 | 29900 | 149 |
| 480 | 20250212 | 110600 | 4021878200 | 29950 | 29900 | 29950 | 29900 | 1130 |
| 481 | 20250212 | 110500 | 3988085200 | 29950 | 29950 | 29950 | 29900 | 313 |
| 482 | 20250212 | 110400 | 3978723450 | 29900 | 29950 | 29950 | 29900 | 2537 |
| 483 | 20250212 | 110300 | 3902755750 | 30000 | 30000 | 30000 | 30000 | 7 |
| 484 | 20250212 | 110200 | 3902545750 | 29950 | 29950 | 29950 | 29950 | 200 |
| 485 | 20250212 | 110100 | 3896555750 | 29950 | 30000 | 30000 | 29950 | 824 |
| 486 | 20250212 | 110000 | 3871876700 | 29950 | 30000 | 30000 | 29950 | 58 |
| 487 | 20250212 | 105900 | 3870138250 | 30000 | 29950 | 30000 | 29950 | 48 |
| 488 | 20250212 | 105800 | 3868699500 | 30000 | 30000 | 30000 | 29950 | 106 |
| 489 | 20250212 | 105700 | 3865521650 | 30000 | 30000 | 30000 | 30000 | 240 |
| 490 | 20250212 | 105600 | 3858321650 | 30000 | 30000 | 30000 | 30000 | 208 |
| 491 | 20250212 | 105500 | 3852081650 | 30000 | 30000 | 30000 | 30000 | 169 |
| 492 | 20250212 | 105400 | 3847011650 | 30000 | 30050 | 30050 | 30000 | 801 |
| 493 | 20250212 | 105300 | 3822977150 | 30050 | 30000 | 30050 | 30000 | 1711 |
| 494 | 20250212 | 105200 | 3771607100 | 30050 | 30000 | 30050 | 30000 | 32 |
| 495 | 20250212 | 105100 | 3770646000 | 30000 | 30000 | 30000 | 30000 | 119 |
| 496 | 20250212 | 105000 | 3767076000 | 30050 | 30050 | 30050 | 30050 | 5 |
| 497 | 20250212 | 104900 | 3766925750 | 30050 | 30000 | 30050 | 30000 | 95 |
| 498 | 20250212 | 104800 | 3764074150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 499 | 20250212 | 104700 | 3764074150 | 30050 | 30000 | 30050 | 30000 | 190 |
| 500 | 20250212 | 104600 | 3758366300 | 30000 | 30000 | 30000 | 30000 | 512 |
| 501 | 20250212 | 104500 | 3743006300 | 30000 | 30000 | 30000 | 30000 | 64 |
| 502 | 20250212 | 104400 | 3741086300 | 30050 | 30000 | 30050 | 30000 | 49 |
| 503 | 20250212 | 104300 | 3739616050 | 30000 | 30000 | 30000 | 30000 | 468 |
| 504 | 20250212 | 104200 | 3725576050 | 30000 | 30000 | 30050 | 30000 | 142 |
| 505 | 20250212 | 104100 | 3721309550 | 30000 | 30000 | 30000 | 30000 | 53 |
| 506 | 20250212 | 104000 | 3719719550 | 30000 | 30000 | 30050 | 30000 | 451 |
| 507 | 20250212 | 103900 | 3706182100 | 30000 | 30000 | 30000 | 30000 | 358 |
| 508 | 20250212 | 103800 | 3695442100 | 29950 | 30000 | 30000 | 29950 | 234 |
| 509 | 20250212 | 103700 | 3688426300 | 30000 | 30000 | 30050 | 29950 | 180 |
| 510 | 20250212 | 103600 | 3683026050 | 29950 | 30000 | 30000 | 29950 | 58 |
| 511 | 20250212 | 103500 | 3681288400 | 30000 | 30000 | 30000 | 30000 | 228 |
| 512 | 20250212 | 103400 | 3674448400 | 30000 | 30000 | 30000 | 30000 | 73 |
| 513 | 20250212 | 103300 | 3672258400 | 30050 | 30000 | 30050 | 30000 | 98 |
| 514 | 20250212 | 103200 | 3669317900 | 30000 | 30000 | 30000 | 29950 | 388 |
| 515 | 20250212 | 103100 | 3657685050 | 29950 | 30000 | 30000 | 29950 | 433 |
| 516 | 20250212 | 103000 | 3644700050 | 30000 | 29950 | 30000 | 29900 | 502 |
| 517 | 20250212 | 102900 | 3629665500 | 30000 | 30000 | 30000 | 29950 | 68 |
| 518 | 20250212 | 102800 | 3627628400 | 29950 | 30000 | 30000 | 29950 | 485 |
| 519 | 20250212 | 102700 | 3613102050 | 30000 | 29900 | 30000 | 29900 | 122 |
| 520 | 20250212 | 102600 | 3609450100 | 29900 | 29950 | 29950 | 29900 | 813 |
| 521 | 20250212 | 102500 | 3585131650 | 29950 | 30000 | 30000 | 29950 | 1218 |
| 522 | 20250212 | 102400 | 3548645300 | 29950 | 29950 | 29950 | 29950 | 314 |
| 523 | 20250212 | 102300 | 3539241000 | 29950 | 30000 | 30000 | 29950 | 223 |
| 524 | 20250212 | 102200 | 3532553450 | 30000 | 30050 | 30050 | 30000 | 468 |
| 525 | 20250212 | 102100 | 3518512500 | 30050 | 30050 | 30100 | 30000 | 747 |
| 526 | 20250212 | 102000 | 3496092350 | 30100 | 30100 | 30100 | 30050 | 165 |
| 527 | 20250212 | 101900 | 3491126800 | 30100 | 30100 | 30100 | 30050 | 185 |
| 528 | 20250212 | 101800 | 3485559950 | 30100 | 30050 | 30100 | 30050 | 26 |
| 529 | 20250212 | 101700 | 3484778500 | 30050 | 30050 | 30100 | 30050 | 71 |
| 530 | 20250212 | 101600 | 3482643400 | 30050 | 30100 | 30100 | 30050 | 64 |
| 531 | 20250212 | 101500 | 3480720100 | 30050 | 30100 | 30100 | 30050 | 142 |
| 532 | 20250212 | 101400 | 3476450650 | 30100 | 30100 | 30150 | 30100 | 956 |
| 533 | 20250212 | 101300 | 3447674550 | 30100 | 30050 | 30150 | 30050 | 782 |
| 534 | 20250212 | 101200 | 3424139250 | 30050 | 30000 | 30050 | 30000 | 1258 |
| 535 | 20250212 | 101100 | 3386387850 | 30050 | 29900 | 30050 | 29900 | 519 |
| 536 | 20250212 | 101000 | 3370859500 | 29900 | 29950 | 30050 | 29900 | 1008 |
| 537 | 20250212 | 100900 | 3340685400 | 29950 | 30000 | 30050 | 29950 | 341 |
| 538 | 20250212 | 100800 | 3330465350 | 30000 | 29950 | 30050 | 29900 | 737 |
| 539 | 20250212 | 100700 | 3308345950 | 30050 | 29900 | 30050 | 29900 | 803 |
| 540 | 20250212 | 100600 | 3284317350 | 29900 | 30000 | 30000 | 29900 | 1914 |
| 541 | 20250212 | 100500 | 3227041050 | 30000 | 30000 | 30000 | 29950 | 146 |
| 542 | 20250212 | 100400 | 3222661100 | 30000 | 30050 | 30050 | 30000 | 528 |
| 543 | 20250212 | 100300 | 3206820350 | 30050 | 30000 | 30050 | 29950 | 188 |
| 544 | 20250212 | 100200 | 3201181600 | 30000 | 29950 | 30000 | 29950 | 89 |
| 545 | 20250212 | 100100 | 3198512700 | 30000 | 29900 | 30000 | 29900 | 1172 |
| 546 | 20250212 | 100000 | 3163413550 | 29900 | 29950 | 30000 | 29900 | 1182 |
| 547 | 20250212 | 095900 | 3128020300 | 29950 | 29950 | 30000 | 29900 | 859 |
| 548 | 20250212 | 095800 | 3102294650 | 29950 | 29900 | 30000 | 29900 | 644 |
| 549 | 20250212 | 095700 | 3083018750 | 29850 | 29900 | 29950 | 29850 | 2541 |
| 550 | 20250212 | 095600 | 3007087350 | 29900 | 29950 | 29950 | 29850 | 2645 |
| 551 | 20250212 | 095500 | 2927998700 | 29950 | 29950 | 29950 | 29900 | 817 |
| 552 | 20250212 | 095400 | 2903544050 | 29950 | 29950 | 29950 | 29900 | 269 |
| 553 | 20250212 | 095300 | 2895487550 | 29950 | 29950 | 29950 | 29950 | 206 |
| 554 | 20250212 | 095200 | 2889317850 | 29950 | 29950 | 30000 | 29950 | 1510 |
| 555 | 20250212 | 095100 | 2844093300 | 29950 | 29950 | 30000 | 29950 | 165 |
| 556 | 20250212 | 095000 | 2839151500 | 30000 | 30000 | 30000 | 29950 | 1533 |
| 557 | 20250212 | 094900 | 2793189200 | 30050 | 30000 | 30050 | 30000 | 1238 |
| 558 | 20250212 | 094800 | 2756048150 | 30000 | 30100 | 30100 | 30000 | 291 |
| 559 | 20250212 | 094700 | 2747303500 | 30100 | 30050 | 30100 | 30000 | 506 |
| 560 | 20250212 | 094600 | 2732109400 | 30050 | 30050 | 30050 | 30050 | 584 |
| 561 | 20250212 | 094500 | 2714560200 | 30050 | 30100 | 30150 | 30050 | 1062 |
| 562 | 20250212 | 094400 | 2682643250 | 30050 | 30050 | 30150 | 30050 | 740 |
| 563 | 20250212 | 094300 | 2660373300 | 30050 | 30100 | 30100 | 30000 | 1226 |
| 564 | 20250212 | 094200 | 2623559700 | 30100 | 30100 | 30100 | 30100 | 225 |
| 565 | 20250212 | 094100 | 2616787200 | 30000 | 30050 | 30100 | 30000 | 857 |
| 566 | 20250212 | 094000 | 2591051100 | 30100 | 30000 | 30100 | 30000 | 125 |
| 567 | 20250212 | 093900 | 2587300500 | 30000 | 30050 | 30050 | 29950 | 3403 |
| 568 | 20250212 | 093800 | 2485165850 | 30100 | 30150 | 30150 | 30100 | 271 |
| 569 | 20250212 | 093700 | 2477003150 | 30150 | 30200 | 30200 | 30100 | 1754 |
| 570 | 20250212 | 093600 | 2424184550 | 30200 | 30150 | 30200 | 30150 | 234 |
| 571 | 20250212 | 093500 | 2417120800 | 30150 | 30150 | 30200 | 30150 | 1450 |
| 572 | 20250212 | 093400 | 2373378150 | 30200 | 30200 | 30250 | 30150 | 1183 |
| 573 | 20250212 | 093300 | 2337666800 | 30250 | 30150 | 30250 | 30150 | 892 |
| 574 | 20250212 | 093200 | 2310713100 | 30200 | 30200 | 30200 | 30150 | 531 |
| 575 | 20250212 | 093100 | 2294677600 | 30200 | 30200 | 30250 | 30200 | 327 |
| 576 | 20250212 | 093000 | 2284802150 | 30200 | 30250 | 30250 | 30150 | 251 |
| 577 | 20250212 | 092900 | 2277219450 | 30250 | 30150 | 30250 | 30150 | 709 |
| 578 | 20250212 | 092800 | 2255801350 | 30200 | 30200 | 30200 | 30200 | 28 |
| 579 | 20250212 | 092700 | 2254955750 | 30150 | 30150 | 30300 | 30150 | 1193 |
| 580 | 20250212 | 092600 | 2218983900 | 30300 | 30250 | 30300 | 30150 | 957 |
| 581 | 20250212 | 092500 | 2190071300 | 30300 | 30300 | 30350 | 30250 | 751 |
| 582 | 20250212 | 092400 | 2167314200 | 30350 | 30300 | 30400 | 30300 | 2134 |
| 583 | 20250212 | 092300 | 2102609600 | 30300 | 30300 | 30300 | 30200 | 169 |
| 584 | 20250212 | 092200 | 2097489400 | 30300 | 30200 | 30300 | 30200 | 670 |
| 585 | 20250212 | 092100 | 2077223150 | 30200 | 30250 | 30250 | 30100 | 1602 |
| 586 | 20250212 | 092000 | 2028857700 | 30200 | 30200 | 30250 | 30200 | 840 |
| 587 | 20250212 | 091900 | 2003486800 | 30200 | 30150 | 30200 | 30150 | 562 |
| 588 | 20250212 | 091800 | 1986531150 | 30150 | 30250 | 30250 | 30150 | 404 |
| 589 | 20250212 | 091700 | 1974331000 | 30250 | 30150 | 30300 | 30100 | 1208 |
| 590 | 20250212 | 091600 | 1937819750 | 30150 | 30050 | 30150 | 29950 | 2758 |
| 591 | 20250212 | 091500 | 1854866200 | 30000 | 29900 | 30050 | 29900 | 5534 |
| 592 | 20250212 | 091400 | 1688830550 | 29900 | 29850 | 29950 | 29650 | 11526 |
| 593 | 20250212 | 091300 | 1345441900 | 29850 | 29850 | 29900 | 29850 | 2148 |
| 594 | 20250212 | 091200 | 1281225700 | 29850 | 29850 | 29900 | 29800 | 2719 |
| 595 | 20250212 | 091100 | 1200119350 | 29850 | 29950 | 29950 | 29850 | 5038 |
| 596 | 20250212 | 091000 | 1049502000 | 29950 | 29950 | 30000 | 29950 | 1850 |
| 597 | 20250212 | 090900 | 994092400 | 29950 | 30050 | 30050 | 29900 | 4433 |
| 598 | 20250212 | 090800 | 861267700 | 30050 | 30000 | 30100 | 30000 | 784 |
| 599 | 20250212 | 090700 | 837741300 | 30000 | 29950 | 30100 | 29950 | 5505 |
| 600 | 20250212 | 090600 | 672564400 | 29950 | 30000 | 30000 | 29950 | 3571 |
| 601 | 20250212 | 090500 | 565575650 | 30000 | 30000 | 30050 | 30000 | 1975 |
| 602 | 20250212 | 090400 | 506325550 | 30000 | 30100 | 30100 | 30000 | 997 |
| 603 | 20250212 | 090300 | 476402300 | 30100 | 29950 | 30100 | 29900 | 2604 |
| 604 | 20250212 | 090200 | 398290600 | 29950 | 30100 | 30100 | 29950 | 6481 |
| 605 | 20250212 | 090100 | 203755350 | 30100 | 30150 | 30200 | 30100 | 1689 |
| 606 | 20250212 | 090000 | 152891650 | 30150 | 30100 | 30200 | 30100 | 4992 |