33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 192200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 7871 |
| 3 | 20250212 | 192100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 4 | 20250212 | 192000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 5 | 20250212 | 191900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 6 | 20250212 | 191800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 7 | 20250212 | 191700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 8 | 20250212 | 191600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 9 | 20250212 | 191500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 10 | 20250212 | 191400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 11 | 20250212 | 191300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 12 | 20250212 | 191200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 13 | 20250212 | 191100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 14 | 20250212 | 191000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 15 | 20250212 | 190900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 16 | 20250212 | 190800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 17 | 20250212 | 190700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 18 | 20250212 | 190600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 19 | 20250212 | 190500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 20 | 20250212 | 190400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 21 | 20250212 | 190300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 22 | 20250212 | 190200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 23 | 20250212 | 190100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 24 | 20250212 | 190000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 25 | 20250212 | 185900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 26 | 20250212 | 185800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 27 | 20250212 | 185700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 28 | 20250212 | 185600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 29 | 20250212 | 185500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 30 | 20250212 | 185400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 31 | 20250212 | 185300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 32 | 20250212 | 185200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 7871 |
| 33 | 20250212 | 185100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 34 | 20250212 | 185000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 35 | 20250212 | 184900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 36 | 20250212 | 184800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 37 | 20250212 | 184700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 38 | 20250212 | 184600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 39 | 20250212 | 184500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 40 | 20250212 | 184400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 41 | 20250212 | 184300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 42 | 20250212 | 184200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 43 | 20250212 | 184100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 44 | 20250212 | 184000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 45 | 20250212 | 183900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 46 | 20250212 | 183800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 47 | 20250212 | 183700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 48 | 20250212 | 183600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 49 | 20250212 | 183500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 50 | 20250212 | 183400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 51 | 20250212 | 183300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 52 | 20250212 | 183200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 53 | 20250212 | 183100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 54 | 20250212 | 183000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 55 | 20250212 | 182900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 56 | 20250212 | 182800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 57 | 20250212 | 182700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 58 | 20250212 | 182600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 59 | 20250212 | 182500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 60 | 20250212 | 182400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 61 | 20250212 | 182300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 62 | 20250212 | 182200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 7871 |
| 63 | 20250212 | 182100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 64 | 20250212 | 182000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 65 | 20250212 | 181900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 66 | 20250212 | 181800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 67 | 20250212 | 181700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 68 | 20250212 | 181600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 69 | 20250212 | 181500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 70 | 20250212 | 181400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 71 | 20250212 | 181300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 72 | 20250212 | 181200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 73 | 20250212 | 181100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 74 | 20250212 | 181000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 75 | 20250212 | 180900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 76 | 20250212 | 180800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 77 | 20250212 | 180700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 78 | 20250212 | 180600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 79 | 20250212 | 180500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 80 | 20250212 | 180400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 81 | 20250212 | 180300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 82 | 20250212 | 180200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 83 | 20250212 | 180100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 84 | 20250212 | 180000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 85 | 20250212 | 175900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 86 | 20250212 | 175800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 87 | 20250212 | 175700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 88 | 20250212 | 175600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 89 | 20250212 | 175500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 90 | 20250212 | 175400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 91 | 20250212 | 175300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 92 | 20250212 | 175200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 7871 |
| 93 | 20250212 | 175100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 94 | 20250212 | 175000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 95 | 20250212 | 174900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 96 | 20250212 | 174800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 97 | 20250212 | 174700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 98 | 20250212 | 174600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 99 | 20250212 | 174500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 100 | 20250212 | 174400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 101 | 20250212 | 174300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 102 | 20250212 | 174200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 103 | 20250212 | 174100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 104 | 20250212 | 174000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 105 | 20250212 | 173900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 106 | 20250212 | 173800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 107 | 20250212 | 173700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 108 | 20250212 | 173600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 109 | 20250212 | 173500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 110 | 20250212 | 173400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 111 | 20250212 | 173300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 112 | 20250212 | 173200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 113 | 20250212 | 173100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 114 | 20250212 | 173000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 115 | 20250212 | 172900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 116 | 20250212 | 172800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 117 | 20250212 | 172700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 118 | 20250212 | 172600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 119 | 20250212 | 172500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 120 | 20250212 | 172400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 121 | 20250212 | 172300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 122 | 20250212 | 172200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 7871 |
| 123 | 20250212 | 172100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 124 | 20250212 | 172000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 125 | 20250212 | 171900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 126 | 20250212 | 171800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 127 | 20250212 | 171700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 128 | 20250212 | 171600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 129 | 20250212 | 171500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 130 | 20250212 | 171400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 131 | 20250212 | 171300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 132 | 20250212 | 171200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 133 | 20250212 | 171100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 134 | 20250212 | 171000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 135 | 20250212 | 170900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 136 | 20250212 | 170800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 137 | 20250212 | 170700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 138 | 20250212 | 170600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 139 | 20250212 | 170500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 140 | 20250212 | 170400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 141 | 20250212 | 170300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 142 | 20250212 | 170200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 143 | 20250212 | 170100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 144 | 20250212 | 170000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 145 | 20250212 | 165900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 146 | 20250212 | 165800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 147 | 20250212 | 165700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 148 | 20250212 | 165600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 149 | 20250212 | 165500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 150 | 20250212 | 165400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 151 | 20250212 | 165300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 152 | 20250212 | 165200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 7871 |
| 153 | 20250212 | 165100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 154 | 20250212 | 165000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 155 | 20250212 | 164900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 156 | 20250212 | 164800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 157 | 20250212 | 164700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 158 | 20250212 | 164600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 159 | 20250212 | 164500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 160 | 20250212 | 164400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 161 | 20250212 | 164300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 162 | 20250212 | 164200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 163 | 20250212 | 164100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 164 | 20250212 | 164000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 165 | 20250212 | 163900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 166 | 20250212 | 163800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 167 | 20250212 | 163700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 168 | 20250212 | 163600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 169 | 20250212 | 163500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 170 | 20250212 | 163400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 171 | 20250212 | 163300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 172 | 20250212 | 163200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 173 | 20250212 | 163100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 174 | 20250212 | 163000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 175 | 20250212 | 162900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 176 | 20250212 | 162800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 177 | 20250212 | 162700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 178 | 20250212 | 162600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 179 | 20250212 | 162500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 180 | 20250212 | 162400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 181 | 20250212 | 162300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 182 | 20250212 | 162200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 7871 |
| 183 | 20250212 | 162100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 184 | 20250212 | 162000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 185 | 20250212 | 161900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 186 | 20250212 | 161800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 187 | 20250212 | 161700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 188 | 20250212 | 161600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 189 | 20250212 | 161500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 190 | 20250212 | 161400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 191 | 20250212 | 161300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 192 | 20250212 | 161200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 193 | 20250212 | 161100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 194 | 20250212 | 161000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 195 | 20250212 | 160900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 196 | 20250212 | 160800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 197 | 20250212 | 160700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 198 | 20250212 | 160600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 199 | 20250212 | 160500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 200 | 20250212 | 160400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 201 | 20250212 | 160300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 202 | 20250212 | 160200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 203 | 20250212 | 160100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 204 | 20250212 | 160000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 205 | 20250212 | 155900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 206 | 20250212 | 155800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 207 | 20250212 | 155700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 208 | 20250212 | 155600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 209 | 20250212 | 155500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 210 | 20250212 | 155400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 211 | 20250212 | 155300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 212 | 20250212 | 155200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 7871 |
| 213 | 20250212 | 155100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 214 | 20250212 | 155000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 215 | 20250212 | 154900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 216 | 20250212 | 154800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 217 | 20250212 | 154700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 218 | 20250212 | 154600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 219 | 20250212 | 154500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 220 | 20250212 | 154400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 221 | 20250212 | 154300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 222 | 20250212 | 154200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 223 | 20250212 | 154100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 224 | 20250212 | 154000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 225 | 20250212 | 153900 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 226 | 20250212 | 153800 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 227 | 20250212 | 153700 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 228 | 20250212 | 153600 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 229 | 20250212 | 153500 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 230 | 20250212 | 153400 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 231 | 20250212 | 153300 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 232 | 20250212 | 153200 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 233 | 20250212 | 153100 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 0 |
| 234 | 20250212 | 153000 | 6969943150 | 31000 | 31000 | 31000 | 31000 | 7871 |
| 235 | 20250212 | 152900 | 6725942150 | 31050 | 31050 | 31050 | 31050 | 0 |
| 236 | 20250212 | 152800 | 6725942150 | 31050 | 31050 | 31050 | 31050 | 0 |
| 237 | 20250212 | 152700 | 6725942150 | 31050 | 31050 | 31050 | 31050 | 0 |
| 238 | 20250212 | 152600 | 6725942150 | 31050 | 31050 | 31050 | 31050 | 0 |
| 239 | 20250212 | 152500 | 6725942150 | 31050 | 31050 | 31050 | 31050 | 0 |
| 240 | 20250212 | 152400 | 6725942150 | 31050 | 31050 | 31050 | 31050 | 0 |
| 241 | 20250212 | 152300 | 6725942150 | 31050 | 31050 | 31050 | 31050 | 0 |
| 242 | 20250212 | 152200 | 6725942150 | 31050 | 31050 | 31050 | 31050 | 0 |
| 243 | 20250212 | 152100 | 6725942150 | 31050 | 31050 | 31050 | 31050 | 0 |
| 244 | 20250212 | 152000 | 6725942150 | 31050 | 31050 | 31050 | 31050 | 0 |
| 245 | 20250212 | 151900 | 6725942150 | 31050 | 31050 | 31100 | 31050 | 294 |
| 246 | 20250212 | 151800 | 6716803500 | 31050 | 31000 | 31050 | 31000 | 1738 |
| 247 | 20250212 | 151700 | 6662874000 | 31050 | 31000 | 31050 | 31000 | 1887 |
| 248 | 20250212 | 151600 | 6604375250 | 31000 | 31000 | 31000 | 31000 | 333 |
| 249 | 20250212 | 151500 | 6594052250 | 31000 | 31000 | 31050 | 31000 | 248 |
| 250 | 20250212 | 151400 | 6586359200 | 31050 | 31050 | 31050 | 31050 | 1844 |
| 251 | 20250212 | 151300 | 6529103000 | 31050 | 31050 | 31100 | 31050 | 488 |
| 252 | 20250212 | 151200 | 6513950500 | 31100 | 31050 | 31100 | 31050 | 979 |
| 253 | 20250212 | 151100 | 6483509650 | 31100 | 31100 | 31100 | 31050 | 568 |
| 254 | 20250212 | 151000 | 6465863000 | 31050 | 31050 | 31100 | 31050 | 230 |
| 255 | 20250212 | 150900 | 6458721450 | 31050 | 31100 | 31100 | 31050 | 512 |
| 256 | 20250212 | 150800 | 6442815650 | 31100 | 31050 | 31100 | 31050 | 366 |
| 257 | 20250212 | 150700 | 6431436900 | 31050 | 31050 | 31050 | 31050 | 180 |
| 258 | 20250212 | 150600 | 6425847900 | 31050 | 31050 | 31100 | 31000 | 419 |
| 259 | 20250212 | 150500 | 6412837350 | 31050 | 31050 | 31100 | 31050 | 482 |
| 260 | 20250212 | 150400 | 6397870550 | 31050 | 31050 | 31100 | 31050 | 57 |
| 261 | 20250212 | 150300 | 6396100350 | 31100 | 31050 | 31100 | 31000 | 1475 |
| 262 | 20250212 | 150200 | 6350300950 | 31000 | 31050 | 31050 | 31000 | 1964 |
| 263 | 20250212 | 150100 | 6289382050 | 31050 | 30950 | 31050 | 30950 | 548 |
| 264 | 20250212 | 150000 | 6272372350 | 31000 | 30950 | 31000 | 30950 | 722 |
| 265 | 20250212 | 145900 | 6249996200 | 30950 | 31000 | 31000 | 30950 | 379 |
| 266 | 20250212 | 145800 | 6238249750 | 31000 | 31000 | 31050 | 31000 | 461 |
| 267 | 20250212 | 145700 | 6223958700 | 31000 | 30950 | 31050 | 30950 | 465 |
| 268 | 20250212 | 145600 | 6209544300 | 30950 | 30950 | 31000 | 30950 | 728 |
| 269 | 20250212 | 145500 | 6187012500 | 30950 | 31000 | 31050 | 30950 | 42 |
| 270 | 20250212 | 145400 | 6185710650 | 31000 | 30950 | 31000 | 30950 | 772 |
| 271 | 20250212 | 145300 | 6161780700 | 30950 | 31000 | 31000 | 30950 | 214 |
| 272 | 20250212 | 145200 | 6155157300 | 30950 | 30950 | 31000 | 30950 | 189 |
| 273 | 20250212 | 145100 | 6149305400 | 31000 | 30950 | 31000 | 30900 | 4128 |
| 274 | 20250212 | 145000 | 6021383000 | 30950 | 31000 | 31050 | 30950 | 521 |
| 275 | 20250212 | 144900 | 6005236650 | 31000 | 30950 | 31000 | 30950 | 955 |
| 276 | 20250212 | 144800 | 5975636800 | 30950 | 30950 | 31000 | 30950 | 385 |
| 277 | 20250212 | 144700 | 5963714800 | 30950 | 31000 | 31000 | 30950 | 2010 |
| 278 | 20250212 | 144600 | 5901405100 | 30950 | 30950 | 30950 | 30950 | 536 |
| 279 | 20250212 | 144500 | 5884815900 | 30950 | 30950 | 31000 | 30900 | 700 |
| 280 | 20250212 | 144400 | 5863153850 | 30950 | 30900 | 30950 | 30900 | 507 |
| 281 | 20250212 | 144300 | 5847462250 | 30900 | 30950 | 30950 | 30900 | 537 |
| 282 | 20250212 | 144200 | 5830847100 | 30950 | 30950 | 31000 | 30950 | 273 |
| 283 | 20250212 | 144100 | 5822397250 | 30950 | 30950 | 30950 | 30900 | 365 |
| 284 | 20250212 | 144000 | 5811101050 | 30950 | 30900 | 30950 | 30900 | 435 |
| 285 | 20250212 | 143900 | 5797649600 | 30950 | 30900 | 30950 | 30900 | 330 |
| 286 | 20250212 | 143800 | 5787437450 | 30900 | 30900 | 30950 | 30900 | 171 |
| 287 | 20250212 | 143700 | 5782152950 | 30900 | 30950 | 30950 | 30900 | 307 |
| 288 | 20250212 | 143600 | 5772651600 | 30900 | 30950 | 30950 | 30900 | 601 |
| 289 | 20250212 | 143500 | 5754055650 | 31000 | 30950 | 31000 | 30950 | 116 |
| 290 | 20250212 | 143400 | 5750464950 | 31000 | 30950 | 31000 | 30900 | 574 |
| 291 | 20250212 | 143300 | 5732689800 | 30950 | 30900 | 30950 | 30900 | 166 |
| 292 | 20250212 | 143200 | 5727559300 | 30900 | 30950 | 31000 | 30900 | 803 |
| 293 | 20250212 | 143100 | 5702705550 | 31000 | 30950 | 31000 | 30950 | 396 |
| 294 | 20250212 | 143000 | 5690449300 | 30950 | 30950 | 31000 | 30950 | 283 |
| 295 | 20250212 | 142900 | 5681690400 | 30950 | 30950 | 30950 | 30950 | 170 |
| 296 | 20250212 | 142800 | 5676428900 | 30950 | 30950 | 30950 | 30950 | 380 |
| 297 | 20250212 | 142700 | 5664667900 | 30950 | 30950 | 30950 | 30900 | 209 |
| 298 | 20250212 | 142600 | 5658204750 | 30900 | 30950 | 30950 | 30900 | 487 |
| 299 | 20250212 | 142500 | 5643137900 | 30950 | 30950 | 31000 | 30950 | 1047 |
| 300 | 20250212 | 142400 | 5610733200 | 30900 | 30900 | 30950 | 30900 | 726 |
| 301 | 20250212 | 142300 | 5588264050 | 30950 | 30900 | 30950 | 30900 | 255 |
| 302 | 20250212 | 142200 | 5580383600 | 30900 | 30900 | 30900 | 30900 | 272 |
| 303 | 20250212 | 142100 | 5571978800 | 30900 | 30900 | 30900 | 30900 | 289 |
| 304 | 20250212 | 142000 | 5563048700 | 30900 | 30900 | 30950 | 30900 | 366 |
| 305 | 20250212 | 141900 | 5551738650 | 30900 | 30900 | 30950 | 30900 | 535 |
| 306 | 20250212 | 141800 | 5535182750 | 30900 | 30950 | 30950 | 30900 | 449 |
| 307 | 20250212 | 141700 | 5521287050 | 30950 | 30900 | 31000 | 30900 | 233 |
| 308 | 20250212 | 141600 | 5514080650 | 30900 | 30900 | 31000 | 30900 | 413 |
| 309 | 20250212 | 141500 | 5501294700 | 30950 | 30900 | 30950 | 30900 | 444 |
| 310 | 20250212 | 141400 | 5487565400 | 30900 | 30900 | 30950 | 30900 | 1461 |
| 311 | 20250212 | 141300 | 5442419400 | 30900 | 30950 | 30950 | 30900 | 725 |
| 312 | 20250212 | 141200 | 5419986750 | 30950 | 30950 | 31000 | 30950 | 272 |
| 313 | 20250212 | 141100 | 5411568300 | 30950 | 30950 | 31000 | 30900 | 734 |
| 314 | 20250212 | 141000 | 5388851200 | 31000 | 30950 | 31000 | 30950 | 221 |
| 315 | 20250212 | 140900 | 5382011150 | 30950 | 30950 | 30950 | 30900 | 1816 |
| 316 | 20250212 | 140800 | 5325806050 | 30950 | 30950 | 31000 | 30950 | 71 |
| 317 | 20250212 | 140700 | 5323608250 | 30950 | 30950 | 31000 | 30950 | 260 |
| 318 | 20250212 | 140600 | 5315561150 | 30950 | 31000 | 31000 | 30950 | 1877 |
| 319 | 20250212 | 140500 | 5257388350 | 31000 | 31000 | 31050 | 31000 | 57 |
| 320 | 20250212 | 140400 | 5255620450 | 31000 | 31000 | 31050 | 31000 | 65 |
| 321 | 20250212 | 140300 | 5253605300 | 31000 | 30950 | 31050 | 30950 | 53 |
| 322 | 20250212 | 140200 | 5251962250 | 31000 | 31000 | 31050 | 31000 | 630 |
| 323 | 20250212 | 140100 | 5232432200 | 31000 | 31000 | 31050 | 31000 | 43 |
| 324 | 20250212 | 140000 | 5231099150 | 31000 | 31000 | 31000 | 31000 | 64 |
| 325 | 20250212 | 135900 | 5229115150 | 31000 | 31000 | 31000 | 31000 | 51 |
| 326 | 20250212 | 135800 | 5227534150 | 31000 | 31000 | 31000 | 31000 | 30 |
| 327 | 20250212 | 135700 | 5226604150 | 31000 | 30950 | 31050 | 30950 | 290 |
| 328 | 20250212 | 135600 | 5217617250 | 31000 | 31050 | 31050 | 30950 | 490 |
| 329 | 20250212 | 135500 | 5202427400 | 31000 | 31000 | 31050 | 31000 | 237 |
| 330 | 20250212 | 135400 | 5195079750 | 31000 | 31000 | 31050 | 31000 | 169 |
| 331 | 20250212 | 135300 | 5189839150 | 31050 | 30950 | 31050 | 30900 | 613 |
| 332 | 20250212 | 135200 | 5170844500 | 30950 | 30950 | 31000 | 30900 | 525 |
| 333 | 20250212 | 135100 | 5154599850 | 30950 | 30950 | 31000 | 30950 | 53 |
| 334 | 20250212 | 135000 | 5152959200 | 30950 | 30900 | 31000 | 30900 | 71 |
| 335 | 20250212 | 134900 | 5150761850 | 30950 | 30950 | 30950 | 30900 | 434 |
| 336 | 20250212 | 134800 | 5137329850 | 30950 | 30900 | 30950 | 30900 | 158 |
| 337 | 20250212 | 134700 | 5132439900 | 30950 | 30900 | 30950 | 30900 | 70 |
| 338 | 20250212 | 134600 | 5130275000 | 30900 | 30900 | 30950 | 30900 | 109 |
| 339 | 20250212 | 134500 | 5126905150 | 30900 | 30950 | 31000 | 30900 | 270 |
| 340 | 20250212 | 134400 | 5118550850 | 30900 | 30950 | 31000 | 30900 | 465 |
| 341 | 20250212 | 134300 | 5104159050 | 30950 | 30950 | 30950 | 30950 | 453 |
| 342 | 20250212 | 134200 | 5090138700 | 30950 | 30950 | 30950 | 30950 | 63 |
| 343 | 20250212 | 134100 | 5088188850 | 30950 | 30950 | 31000 | 30950 | 174 |
| 344 | 20250212 | 134000 | 5082803500 | 30950 | 30900 | 31000 | 30900 | 248 |
| 345 | 20250212 | 133900 | 5075129050 | 30900 | 30950 | 30950 | 30900 | 783 |
| 346 | 20250212 | 133800 | 5050903500 | 30950 | 30950 | 31000 | 30950 | 252 |
| 347 | 20250212 | 133700 | 5043103600 | 30950 | 30950 | 30950 | 30900 | 1770 |
| 348 | 20250212 | 133600 | 4988323800 | 30950 | 30950 | 31000 | 30950 | 371 |
| 349 | 20250212 | 133500 | 4976840850 | 30950 | 30900 | 30950 | 30900 | 160 |
| 350 | 20250212 | 133400 | 4971889000 | 30950 | 30900 | 30950 | 30900 | 96 |
| 351 | 20250212 | 133300 | 4968919550 | 30900 | 30900 | 30900 | 30900 | 121 |
| 352 | 20250212 | 133200 | 4965180650 | 30900 | 30900 | 30950 | 30900 | 775 |
| 353 | 20250212 | 133100 | 4941232600 | 30900 | 31000 | 31000 | 30900 | 36 |
| 354 | 20250212 | 133000 | 4940120000 | 31000 | 30900 | 31000 | 30900 | 1152 |
| 355 | 20250212 | 132900 | 4904465850 | 30900 | 30900 | 30950 | 30900 | 51 |
| 356 | 20250212 | 132800 | 4902889450 | 30900 | 30900 | 30950 | 30900 | 18 |
| 357 | 20250212 | 132700 | 4902333100 | 30900 | 30900 | 30950 | 30900 | 81 |
| 358 | 20250212 | 132600 | 4899828400 | 30900 | 30950 | 30950 | 30900 | 607 |
| 359 | 20250212 | 132500 | 4881059350 | 30950 | 31000 | 31000 | 30950 | 22 |
| 360 | 20250212 | 132400 | 4880378400 | 30950 | 30900 | 30950 | 30900 | 487 |
| 361 | 20250212 | 132300 | 4865316050 | 30950 | 30900 | 30950 | 30850 | 98 |
| 362 | 20250212 | 132200 | 4862287650 | 30900 | 30900 | 31000 | 30900 | 689 |
| 363 | 20250212 | 132100 | 4840997450 | 30950 | 30950 | 30950 | 30900 | 333 |
| 364 | 20250212 | 132000 | 4830691500 | 30950 | 31000 | 31000 | 30950 | 70 |
| 365 | 20250212 | 131900 | 4828524950 | 30950 | 30950 | 30950 | 30900 | 99 |
| 366 | 20250212 | 131800 | 4825461200 | 30900 | 31000 | 31000 | 30800 | 8360 |
| 367 | 20250212 | 131700 | 4567127250 | 31000 | 31050 | 31050 | 31000 | 8 |
| 368 | 20250212 | 131600 | 4566879050 | 31050 | 31000 | 31050 | 31000 | 100 |
| 369 | 20250212 | 131500 | 4563776500 | 31000 | 31000 | 31000 | 30950 | 159 |
| 370 | 20250212 | 131400 | 4558847700 | 31000 | 31050 | 31050 | 31000 | 25 |
| 371 | 20250212 | 131300 | 4558072300 | 31050 | 31050 | 31050 | 31050 | 183 |
| 372 | 20250212 | 131200 | 4552390150 | 31000 | 31050 | 31050 | 31000 | 210 |
| 373 | 20250212 | 131100 | 4545880000 | 31050 | 31050 | 31100 | 31000 | 505 |
| 374 | 20250212 | 131000 | 4530207150 | 31050 | 31050 | 31100 | 31000 | 2330 |
| 375 | 20250212 | 130900 | 4457849100 | 31000 | 31000 | 31050 | 31000 | 679 |
| 376 | 20250212 | 130800 | 4436783100 | 31000 | 31000 | 31050 | 31000 | 1058 |
| 377 | 20250212 | 130700 | 4403984000 | 31000 | 31000 | 31000 | 30950 | 1854 |
| 378 | 20250212 | 130600 | 4346510400 | 31000 | 31000 | 31000 | 31000 | 650 |
| 379 | 20250212 | 130500 | 4326360400 | 31000 | 31000 | 31050 | 31000 | 231 |
| 380 | 20250212 | 130400 | 4319199350 | 31000 | 31000 | 31000 | 31000 | 167 |
| 381 | 20250212 | 130300 | 4314022350 | 31000 | 31000 | 31000 | 31000 | 42 |
| 382 | 20250212 | 130200 | 4312720350 | 31000 | 31000 | 31050 | 31000 | 104 |
| 383 | 20250212 | 130100 | 4309496300 | 31000 | 31000 | 31000 | 31000 | 57 |
| 384 | 20250212 | 130000 | 4307729300 | 31000 | 31000 | 31000 | 31000 | 268 |
| 385 | 20250212 | 125900 | 4299421300 | 31000 | 31000 | 31000 | 31000 | 160 |
| 386 | 20250212 | 125800 | 4294461300 | 31000 | 31000 | 31050 | 31000 | 77 |
| 387 | 20250212 | 125700 | 4292074250 | 31000 | 31000 | 31000 | 31000 | 355 |
| 388 | 20250212 | 125600 | 4281069250 | 31000 | 31000 | 31000 | 31000 | 315 |
| 389 | 20250212 | 125500 | 4271304250 | 31000 | 31050 | 31050 | 31000 | 96 |
| 390 | 20250212 | 125400 | 4268327200 | 31000 | 31000 | 31000 | 31000 | 11 |
| 391 | 20250212 | 125300 | 4267986200 | 31000 | 31000 | 31100 | 31000 | 137 |
| 392 | 20250212 | 125200 | 4263738800 | 31000 | 31100 | 31100 | 31000 | 257 |
| 393 | 20250212 | 125100 | 4255763750 | 31050 | 31000 | 31100 | 31000 | 334 |
| 394 | 20250212 | 125000 | 4245393700 | 31000 | 31000 | 31050 | 31000 | 80 |
| 395 | 20250212 | 124900 | 4242912600 | 31050 | 31050 | 31050 | 31000 | 163 |
| 396 | 20250212 | 124800 | 4237852650 | 31050 | 31050 | 31100 | 31000 | 179 |
| 397 | 20250212 | 124700 | 4232297400 | 31000 | 31050 | 31050 | 31000 | 112 |
| 398 | 20250212 | 124600 | 4228820550 | 31050 | 31000 | 31050 | 31000 | 508 |
| 399 | 20250212 | 124500 | 4213053500 | 31000 | 30950 | 31050 | 30950 | 94 |
| 400 | 20250212 | 124400 | 4210143350 | 30950 | 31000 | 31000 | 30950 | 624 |
| 401 | 20250212 | 124300 | 4190802100 | 31100 | 31000 | 31100 | 31000 | 189 |
| 402 | 20250212 | 124200 | 4184943000 | 30900 | 30950 | 31000 | 30900 | 428 |
| 403 | 20250212 | 124100 | 4171699950 | 30950 | 31000 | 31100 | 30950 | 1025 |
| 404 | 20250212 | 124000 | 4139898150 | 31000 | 30950 | 31000 | 30950 | 135 |
| 405 | 20250212 | 123900 | 4135718150 | 30950 | 31000 | 31000 | 30950 | 87 |
| 406 | 20250212 | 123800 | 4133025450 | 30950 | 30950 | 30950 | 30950 | 105 |
| 407 | 20250212 | 123700 | 4129775700 | 30950 | 30950 | 31000 | 30950 | 130 |
| 408 | 20250212 | 123600 | 4125751850 | 30950 | 30900 | 30950 | 30900 | 68 |
| 409 | 20250212 | 123500 | 4123647300 | 30950 | 30900 | 30950 | 30900 | 83 |
| 410 | 20250212 | 123400 | 4121082200 | 30900 | 30950 | 30950 | 30900 | 254 |
| 411 | 20250212 | 123300 | 4113225850 | 30950 | 30950 | 30950 | 30950 | 567 |
| 412 | 20250212 | 123200 | 4095677200 | 30950 | 30900 | 31000 | 30900 | 108 |
| 413 | 20250212 | 123100 | 4092337550 | 30900 | 30900 | 30950 | 30900 | 430 |
| 414 | 20250212 | 123000 | 4079029900 | 30900 | 30900 | 30950 | 30900 | 106 |
| 415 | 20250212 | 122900 | 4075754000 | 30900 | 30900 | 30950 | 30900 | 140 |
| 416 | 20250212 | 122800 | 4071427950 | 30900 | 30950 | 30950 | 30900 | 738 |
| 417 | 20250212 | 122700 | 4048603450 | 30900 | 30900 | 30950 | 30900 | 866 |
| 418 | 20250212 | 122600 | 4021843650 | 30900 | 30950 | 30950 | 30900 | 34 |
| 419 | 20250212 | 122500 | 4020792000 | 30950 | 30900 | 30950 | 30900 | 449 |
| 420 | 20250212 | 122400 | 4006900900 | 30900 | 30950 | 30950 | 30900 | 231 |
| 421 | 20250212 | 122300 | 3999762950 | 30950 | 30950 | 30950 | 30900 | 96 |
| 422 | 20250212 | 122200 | 3996794950 | 30900 | 30900 | 30950 | 30900 | 42 |
| 423 | 20250212 | 122100 | 3995496950 | 30900 | 30900 | 30900 | 30900 | 87 |
| 424 | 20250212 | 122000 | 3992808650 | 30900 | 30900 | 30950 | 30900 | 183 |
| 425 | 20250212 | 121900 | 3987152850 | 30950 | 30950 | 30950 | 30900 | 88 |
| 426 | 20250212 | 121800 | 3984432950 | 30900 | 30900 | 30950 | 30900 | 1095 |
| 427 | 20250212 | 121700 | 3950596700 | 30900 | 30950 | 30950 | 30900 | 88 |
| 428 | 20250212 | 121600 | 3947874650 | 30900 | 30900 | 30950 | 30900 | 403 |
| 429 | 20250212 | 121500 | 3935415200 | 30900 | 30900 | 30950 | 30900 | 481 |
| 430 | 20250212 | 121400 | 3920551050 | 30900 | 30900 | 30950 | 30900 | 242 |
| 431 | 20250212 | 121300 | 3913068350 | 30900 | 30950 | 30950 | 30900 | 80 |
| 432 | 20250212 | 121200 | 3910592850 | 30900 | 30950 | 30950 | 30900 | 244 |
| 433 | 20250212 | 121100 | 3903052650 | 30900 | 30900 | 30950 | 30900 | 114 |
| 434 | 20250212 | 121000 | 3899529850 | 30950 | 31000 | 31000 | 30900 | 76 |
| 435 | 20250212 | 120900 | 3897180750 | 31000 | 30900 | 31000 | 30900 | 267 |
| 436 | 20250212 | 120800 | 3888919700 | 30950 | 30900 | 30950 | 30900 | 67 |
| 437 | 20250212 | 120700 | 3886849000 | 30900 | 30900 | 30950 | 30900 | 758 |
| 438 | 20250212 | 120600 | 3863418550 | 30900 | 30950 | 31000 | 30900 | 446 |
| 439 | 20250212 | 120500 | 3849616450 | 30950 | 30950 | 31000 | 30950 | 255 |
| 440 | 20250212 | 120400 | 3841723400 | 30950 | 30950 | 31000 | 30950 | 101 |
| 441 | 20250212 | 120300 | 3838597400 | 31000 | 30950 | 31000 | 30950 | 15 |
| 442 | 20250212 | 120200 | 3838133050 | 30950 | 31000 | 31050 | 30900 | 92 |
| 443 | 20250212 | 120100 | 3835288000 | 30950 | 30950 | 30950 | 30900 | 273 |
| 444 | 20250212 | 120000 | 3826841500 | 30900 | 30950 | 30950 | 30900 | 242 |
| 445 | 20250212 | 115900 | 3819354850 | 30950 | 31000 | 31000 | 30950 | 173 |
| 446 | 20250212 | 115800 | 3813998200 | 31000 | 31000 | 31000 | 31000 | 107 |
| 447 | 20250212 | 115700 | 3810681200 | 31000 | 30950 | 31000 | 30900 | 370 |
| 448 | 20250212 | 115600 | 3799229750 | 30950 | 31000 | 31000 | 30950 | 100 |
| 449 | 20250212 | 115500 | 3796134600 | 30950 | 30950 | 30950 | 30950 | 695 |
| 450 | 20250212 | 115400 | 3774624350 | 30950 | 30950 | 30950 | 30950 | 469 |
| 451 | 20250212 | 115300 | 3760108800 | 30950 | 31000 | 31000 | 30950 | 99 |
| 452 | 20250212 | 115200 | 3757042550 | 30950 | 31000 | 31000 | 30950 | 696 |
| 453 | 20250212 | 115100 | 3735500850 | 30950 | 31000 | 31000 | 30950 | 61 |
| 454 | 20250212 | 115000 | 3733610850 | 31000 | 31000 | 31000 | 30950 | 56 |
| 455 | 20250212 | 114900 | 3731876950 | 30950 | 30950 | 31050 | 30950 | 248 |
| 456 | 20250212 | 114800 | 3724192100 | 30950 | 31000 | 31000 | 30950 | 104 |
| 457 | 20250212 | 114700 | 3720971300 | 31050 | 31000 | 31050 | 30950 | 2685 |
| 458 | 20250212 | 114600 | 3637743400 | 31000 | 31000 | 31050 | 31000 | 241 |
| 459 | 20250212 | 114500 | 3630269350 | 31000 | 31050 | 31050 | 31000 | 1344 |
| 460 | 20250212 | 114400 | 3588551400 | 31050 | 31100 | 31100 | 31050 | 1131 |
| 461 | 20250212 | 114300 | 3553426450 | 31050 | 31100 | 31100 | 31050 | 215 |
| 462 | 20250212 | 114200 | 3546742850 | 31100 | 31100 | 31150 | 31100 | 167 |
| 463 | 20250212 | 114100 | 3541549100 | 31100 | 31150 | 31150 | 31100 | 684 |
| 464 | 20250212 | 114000 | 3520257700 | 31150 | 31200 | 31200 | 31150 | 18 |
| 465 | 20250212 | 113900 | 3519696400 | 31200 | 31200 | 31200 | 31150 | 104 |
| 466 | 20250212 | 113800 | 3516456200 | 31200 | 31150 | 31200 | 31150 | 91 |
| 467 | 20250212 | 113700 | 3513620800 | 31200 | 31150 | 31200 | 31150 | 91 |
| 468 | 20250212 | 113600 | 3510786050 | 31200 | 31150 | 31200 | 31150 | 121 |
| 469 | 20250212 | 113500 | 3507015700 | 31150 | 31200 | 31200 | 31150 | 333 |
| 470 | 20250212 | 113400 | 3496630300 | 31200 | 31250 | 31250 | 31200 | 93 |
| 471 | 20250212 | 113300 | 3493727750 | 31250 | 31200 | 31250 | 31200 | 135 |
| 472 | 20250212 | 113200 | 3489511750 | 31250 | 31200 | 31250 | 31200 | 939 |
| 473 | 20250212 | 113100 | 3460170750 | 31200 | 31200 | 31200 | 31200 | 26 |
| 474 | 20250212 | 113000 | 3459359550 | 31200 | 31300 | 31300 | 31200 | 310 |
| 475 | 20250212 | 112900 | 3449676400 | 31250 | 31250 | 31250 | 31200 | 754 |
| 476 | 20250212 | 112800 | 3426116750 | 31250 | 31200 | 31250 | 31200 | 152 |
| 477 | 20250212 | 112700 | 3421373750 | 31250 | 31200 | 31250 | 31200 | 1411 |
| 478 | 20250212 | 112600 | 3377350200 | 31150 | 31100 | 31200 | 31100 | 460 |
| 479 | 20250212 | 112500 | 3363025850 | 31100 | 31150 | 31150 | 31100 | 177 |
| 480 | 20250212 | 112400 | 3357515150 | 31150 | 31150 | 31150 | 31100 | 99 |
| 481 | 20250212 | 112300 | 3354435150 | 31150 | 31100 | 31150 | 31100 | 328 |
| 482 | 20250212 | 112200 | 3344220800 | 31100 | 31150 | 31150 | 31100 | 300 |
| 483 | 20250212 | 112100 | 3334889500 | 31150 | 31150 | 31150 | 31100 | 612 |
| 484 | 20250212 | 112000 | 3315828800 | 31100 | 31150 | 31150 | 31100 | 133 |
| 485 | 20250212 | 111900 | 3311691900 | 31100 | 31100 | 31100 | 31050 | 409 |
| 486 | 20250212 | 111800 | 3298972250 | 31050 | 31050 | 31050 | 31050 | 696 |
| 487 | 20250212 | 111700 | 3277361450 | 31050 | 31100 | 31100 | 31050 | 109 |
| 488 | 20250212 | 111600 | 3273976900 | 31050 | 31050 | 31100 | 31050 | 358 |
| 489 | 20250212 | 111500 | 3262850900 | 31050 | 31050 | 31100 | 31050 | 222 |
| 490 | 20250212 | 111400 | 3255951450 | 31050 | 31050 | 31100 | 31050 | 146 |
| 491 | 20250212 | 111300 | 3251417150 | 31050 | 31000 | 31100 | 31000 | 845 |
| 492 | 20250212 | 111200 | 3225180400 | 31000 | 31000 | 31000 | 31000 | 85 |
| 493 | 20250212 | 111100 | 3222545400 | 31000 | 31000 | 31050 | 31000 | 333 |
| 494 | 20250212 | 111000 | 3212212400 | 31000 | 31050 | 31050 | 31000 | 101 |
| 495 | 20250212 | 110900 | 3209079300 | 31000 | 31000 | 31100 | 31000 | 117 |
| 496 | 20250212 | 110800 | 3205450950 | 31100 | 31000 | 31100 | 31000 | 415 |
| 497 | 20250212 | 110700 | 3192567750 | 31000 | 31000 | 31050 | 31000 | 201 |
| 498 | 20250212 | 110600 | 3186336200 | 31000 | 31050 | 31050 | 31000 | 1215 |
| 499 | 20250212 | 110500 | 3148614250 | 31050 | 31050 | 31050 | 31050 | 126 |
| 500 | 20250212 | 110400 | 3144701950 | 31100 | 31050 | 31100 | 31050 | 211 |
| 501 | 20250212 | 110300 | 3138147550 | 31050 | 31050 | 31100 | 31050 | 442 |
| 502 | 20250212 | 110200 | 3124423350 | 31050 | 31100 | 31100 | 31050 | 876 |
| 503 | 20250212 | 110100 | 3097218300 | 31100 | 31050 | 31100 | 31050 | 407 |
| 504 | 20250212 | 110000 | 3084569400 | 31050 | 31050 | 31100 | 31050 | 209 |
| 505 | 20250212 | 105900 | 3078076500 | 31050 | 31100 | 31100 | 31050 | 71 |
| 506 | 20250212 | 105800 | 3075869450 | 31050 | 31100 | 31100 | 31050 | 128 |
| 507 | 20250212 | 105700 | 3071891750 | 31050 | 31150 | 31150 | 31050 | 376 |
| 508 | 20250212 | 105600 | 3060198700 | 31100 | 31100 | 31150 | 31100 | 77 |
| 509 | 20250212 | 105500 | 3057803950 | 31100 | 31100 | 31100 | 31100 | 150 |
| 510 | 20250212 | 105400 | 3053138950 | 31100 | 31100 | 31100 | 31100 | 218 |
| 511 | 20250212 | 105300 | 3046359150 | 31150 | 31100 | 31150 | 31100 | 135 |
| 512 | 20250212 | 105200 | 3042160300 | 31100 | 31100 | 31150 | 31100 | 90 |
| 513 | 20250212 | 105100 | 3039361250 | 31150 | 31100 | 31150 | 31100 | 90 |
| 514 | 20250212 | 105000 | 3036561700 | 31100 | 31100 | 31150 | 31100 | 102 |
| 515 | 20250212 | 104900 | 3033387450 | 31100 | 31100 | 31150 | 31100 | 180 |
| 516 | 20250212 | 104800 | 3027788950 | 31100 | 31150 | 31150 | 31100 | 792 |
| 517 | 20250212 | 104700 | 3003121350 | 31100 | 31100 | 31150 | 31100 | 119 |
| 518 | 20250212 | 104600 | 2999420400 | 31100 | 31100 | 31100 | 31100 | 127 |
| 519 | 20250212 | 104500 | 2995470700 | 31100 | 31100 | 31100 | 31100 | 47 |
| 520 | 20250212 | 104400 | 2994009000 | 31100 | 31150 | 31150 | 31100 | 150 |
| 521 | 20250212 | 104300 | 2989343850 | 31100 | 31150 | 31150 | 31100 | 132 |
| 522 | 20250212 | 104200 | 2985238100 | 31150 | 31100 | 31150 | 31100 | 120 |
| 523 | 20250212 | 104100 | 2981504450 | 31150 | 31200 | 31200 | 31100 | 749 |
| 524 | 20250212 | 104000 | 2958156000 | 31200 | 31200 | 31200 | 31150 | 97 |
| 525 | 20250212 | 103900 | 2955133750 | 31150 | 31200 | 31200 | 31150 | 300 |
| 526 | 20250212 | 103800 | 2945788700 | 31200 | 31150 | 31200 | 31150 | 77 |
| 527 | 20250212 | 103700 | 2943389700 | 31200 | 31100 | 31200 | 31100 | 1384 |
| 528 | 20250212 | 103600 | 2900305250 | 31100 | 31050 | 31100 | 31050 | 657 |
| 529 | 20250212 | 103500 | 2879895600 | 31050 | 31050 | 31050 | 31050 | 172 |
| 530 | 20250212 | 103400 | 2874555000 | 31050 | 31100 | 31150 | 31050 | 78 |
| 531 | 20250212 | 103300 | 2872129200 | 31150 | 31150 | 31150 | 31100 | 212 |
| 532 | 20250212 | 103200 | 2865528250 | 31150 | 31000 | 31150 | 31000 | 1853 |
| 533 | 20250212 | 103100 | 2807933900 | 31000 | 31000 | 31050 | 31000 | 97 |
| 534 | 20250212 | 103000 | 2804926100 | 31050 | 31000 | 31050 | 30950 | 2176 |
| 535 | 20250212 | 102900 | 2737464050 | 31000 | 30950 | 31000 | 30950 | 62 |
| 536 | 20250212 | 102800 | 2735544900 | 31000 | 30950 | 31000 | 30950 | 579 |
| 537 | 20250212 | 102700 | 2717623000 | 30950 | 30950 | 31000 | 30950 | 334 |
| 538 | 20250212 | 102600 | 2707275150 | 30950 | 30900 | 30950 | 30900 | 367 |
| 539 | 20250212 | 102500 | 2695920500 | 30900 | 30950 | 30950 | 30900 | 211 |
| 540 | 20250212 | 102400 | 2689400500 | 30950 | 30900 | 30950 | 30900 | 152 |
| 541 | 20250212 | 102300 | 2684701000 | 30950 | 30900 | 30950 | 30900 | 231 |
| 542 | 20250212 | 102200 | 2677562050 | 30950 | 30950 | 30950 | 30900 | 439 |
| 543 | 20250212 | 102100 | 2663995550 | 30900 | 30900 | 30950 | 30900 | 699 |
| 544 | 20250212 | 102000 | 2642393650 | 30900 | 30900 | 30950 | 30900 | 202 |
| 545 | 20250212 | 101900 | 2636146850 | 30950 | 30900 | 30950 | 30900 | 92 |
| 546 | 20250212 | 101800 | 2633303700 | 30950 | 30900 | 30950 | 30900 | 292 |
| 547 | 20250212 | 101700 | 2624276350 | 30900 | 30850 | 30950 | 30850 | 989 |
| 548 | 20250212 | 101600 | 2593726200 | 30900 | 30900 | 30950 | 30850 | 1305 |
| 549 | 20250212 | 101500 | 2553400500 | 30950 | 30950 | 30950 | 30900 | 310 |
| 550 | 20250212 | 101400 | 2543812500 | 30950 | 30900 | 31000 | 30900 | 1285 |
| 551 | 20250212 | 101300 | 2504074050 | 30900 | 30900 | 30900 | 30850 | 277 |
| 552 | 20250212 | 101200 | 2495514800 | 30850 | 30900 | 30950 | 30850 | 444 |
| 553 | 20250212 | 101100 | 2481805800 | 30900 | 30850 | 30950 | 30850 | 793 |
| 554 | 20250212 | 101000 | 2457318650 | 30850 | 30900 | 30900 | 30850 | 226 |
| 555 | 20250212 | 100900 | 2450341100 | 30850 | 30850 | 30900 | 30850 | 719 |
| 556 | 20250212 | 100800 | 2428131050 | 30900 | 30850 | 30900 | 30800 | 2018 |
| 557 | 20250212 | 100700 | 2365884900 | 30900 | 30900 | 30900 | 30850 | 1356 |
| 558 | 20250212 | 100600 | 2323989950 | 30900 | 30900 | 30950 | 30900 | 460 |
| 559 | 20250212 | 100500 | 2309763450 | 30900 | 30900 | 30950 | 30900 | 1372 |
| 560 | 20250212 | 100400 | 2267366900 | 30900 | 30950 | 30950 | 30900 | 177 |
| 561 | 20250212 | 100300 | 2261895200 | 30950 | 30950 | 30950 | 30900 | 558 |
| 562 | 20250212 | 100200 | 2244625200 | 30950 | 30950 | 30950 | 30900 | 211 |
| 563 | 20250212 | 100100 | 2238102300 | 30950 | 30900 | 30950 | 30900 | 1417 |
| 564 | 20250212 | 100000 | 2194309500 | 30900 | 30900 | 30950 | 30900 | 1894 |
| 565 | 20250212 | 095900 | 2135727500 | 30950 | 30950 | 30950 | 30950 | 694 |
| 566 | 20250212 | 095800 | 2114248200 | 30900 | 30950 | 31000 | 30900 | 1686 |
| 567 | 20250212 | 095700 | 2062067850 | 31000 | 31000 | 31000 | 30950 | 584 |
| 568 | 20250212 | 095600 | 2043974250 | 31000 | 30950 | 31000 | 30950 | 452 |
| 569 | 20250212 | 095500 | 2029975850 | 30950 | 31000 | 31050 | 30950 | 2788 |
| 570 | 20250212 | 095400 | 1943544800 | 31050 | 31050 | 31100 | 31000 | 1259 |
| 571 | 20250212 | 095300 | 1904451850 | 31050 | 31100 | 31100 | 31050 | 781 |
| 572 | 20250212 | 095200 | 1880192800 | 31100 | 31100 | 31150 | 31050 | 2187 |
| 573 | 20250212 | 095100 | 1812177250 | 31150 | 31100 | 31200 | 31100 | 354 |
| 574 | 20250212 | 095000 | 1801151850 | 31100 | 31200 | 31200 | 31100 | 1121 |
| 575 | 20250212 | 094900 | 1766232950 | 31200 | 31200 | 31200 | 31200 | 204 |
| 576 | 20250212 | 094800 | 1759868150 | 31200 | 31200 | 31250 | 31150 | 607 |
| 577 | 20250212 | 094700 | 1740936950 | 31200 | 31250 | 31250 | 31200 | 121 |
| 578 | 20250212 | 094600 | 1737160850 | 31250 | 31250 | 31250 | 31200 | 369 |
| 579 | 20250212 | 094500 | 1725645850 | 31250 | 31200 | 31250 | 31150 | 339 |
| 580 | 20250212 | 094400 | 1715076300 | 31200 | 31200 | 31250 | 31200 | 716 |
| 581 | 20250212 | 094300 | 1692736150 | 31200 | 31200 | 31200 | 31150 | 109 |
| 582 | 20250212 | 094200 | 1689337150 | 31200 | 31200 | 31200 | 31150 | 325 |
| 583 | 20250212 | 094100 | 1679197350 | 31200 | 31200 | 31200 | 31150 | 393 |
| 584 | 20250212 | 094000 | 1666940150 | 31200 | 31200 | 31250 | 31200 | 246 |
| 585 | 20250212 | 093900 | 1659264850 | 31150 | 31200 | 31200 | 31150 | 71 |
| 586 | 20250212 | 093800 | 1657052200 | 31250 | 31200 | 31250 | 31150 | 159 |
| 587 | 20250212 | 093700 | 1652092050 | 31150 | 31150 | 31250 | 31100 | 2846 |
| 588 | 20250212 | 093600 | 1563323650 | 31150 | 31150 | 31150 | 31100 | 132 |
| 589 | 20250212 | 093500 | 1559215350 | 31100 | 31150 | 31150 | 31100 | 1082 |
| 590 | 20250212 | 093400 | 1525561850 | 31150 | 31200 | 31250 | 31150 | 212 |
| 591 | 20250212 | 093300 | 1518955950 | 31150 | 31150 | 31250 | 31100 | 507 |
| 592 | 20250212 | 093200 | 1503143250 | 31150 | 31150 | 31200 | 31150 | 248 |
| 593 | 20250212 | 093100 | 1495417900 | 31150 | 31200 | 31300 | 31150 | 1088 |
| 594 | 20250212 | 093000 | 1461515250 | 31200 | 31200 | 31250 | 31200 | 858 |
| 595 | 20250212 | 092900 | 1434726750 | 31200 | 31250 | 31300 | 31200 | 838 |
| 596 | 20250212 | 092800 | 1408560200 | 31250 | 31200 | 31300 | 31200 | 861 |
| 597 | 20250212 | 092700 | 1381696400 | 31300 | 31350 | 31400 | 31200 | 1436 |
| 598 | 20250212 | 092600 | 1336814100 | 31350 | 31400 | 31400 | 31350 | 582 |
| 599 | 20250212 | 092500 | 1318557750 | 31400 | 31400 | 31400 | 31350 | 407 |
| 600 | 20250212 | 092400 | 1305778200 | 31400 | 31300 | 31400 | 31300 | 1110 |
| 601 | 20250212 | 092300 | 1270978900 | 31300 | 31350 | 31350 | 31250 | 324 |
| 602 | 20250212 | 092200 | 1260842600 | 31350 | 31300 | 31350 | 31300 | 531 |
| 603 | 20250212 | 092100 | 1244222200 | 31300 | 31250 | 31300 | 31200 | 220 |
| 604 | 20250212 | 092000 | 1237346650 | 31250 | 31300 | 31300 | 31250 | 82 |
| 605 | 20250212 | 091900 | 1234784100 | 31300 | 31200 | 31300 | 31200 | 421 |
| 606 | 20250212 | 091800 | 1221613250 | 31250 | 31300 | 31300 | 31250 | 255 |
| 607 | 20250212 | 091700 | 1213638500 | 31250 | 31200 | 31300 | 31150 | 666 |
| 608 | 20250212 | 091600 | 1192850850 | 31200 | 31100 | 31200 | 31100 | 1180 |
| 609 | 20250212 | 091500 | 1156115800 | 31150 | 31150 | 31150 | 30950 | 950 |
| 610 | 20250212 | 091400 | 1126619000 | 31000 | 31000 | 31150 | 31000 | 1223 |
| 611 | 20250212 | 091300 | 1088700550 | 31000 | 31050 | 31150 | 30950 | 2251 |
| 612 | 20250212 | 091200 | 1018836700 | 31100 | 31050 | 31350 | 30950 | 3485 |
| 613 | 20250212 | 091100 | 910652750 | 31050 | 31200 | 31200 | 31050 | 2562 |
| 614 | 20250212 | 091000 | 830974100 | 31200 | 31250 | 31300 | 31200 | 1332 |
| 615 | 20250212 | 090900 | 789401900 | 31250 | 31400 | 31400 | 31200 | 2777 |
| 616 | 20250212 | 090800 | 702485450 | 31350 | 31450 | 31450 | 31350 | 1120 |
| 617 | 20250212 | 090700 | 667336350 | 31450 | 31400 | 31450 | 31350 | 1177 |
| 618 | 20250212 | 090600 | 630360200 | 31500 | 31550 | 31600 | 31400 | 3180 |
| 619 | 20250212 | 090500 | 530298300 | 31600 | 31550 | 31600 | 31500 | 1875 |
| 620 | 20250212 | 090400 | 471207550 | 31550 | 31450 | 31600 | 31450 | 3517 |
| 621 | 20250212 | 090300 | 360354950 | 31500 | 31450 | 31500 | 31300 | 2302 |
| 622 | 20250212 | 090200 | 288031850 | 31300 | 31400 | 31500 | 31250 | 2074 |
| 623 | 20250212 | 090100 | 223029500 | 31250 | 31300 | 31550 | 31250 | 2216 |
| 624 | 20250212 | 090000 | 153413700 | 31300 | 31350 | 31500 | 31300 | 4809 |