32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 184200 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 22651 |
| 3 | 20250212 | 184100 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20250212 | 184000 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20250212 | 183900 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20250212 | 183800 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20250212 | 183700 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20250212 | 183600 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20250212 | 183500 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20250212 | 183400 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20250212 | 183300 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20250212 | 183200 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20250212 | 183100 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20250212 | 183000 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20250212 | 182900 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20250212 | 182800 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20250212 | 182700 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20250212 | 182600 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20250212 | 182500 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20250212 | 182400 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20250212 | 182300 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20250212 | 182200 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20250212 | 182100 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20250212 | 182000 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20250212 | 181900 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20250212 | 181800 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20250212 | 181700 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20250212 | 181600 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20250212 | 181500 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20250212 | 181400 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20250212 | 181300 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20250212 | 181200 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 22651 |
| 33 | 20250212 | 181100 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20250212 | 181000 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20250212 | 180900 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20250212 | 180800 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20250212 | 180700 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20250212 | 180600 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20250212 | 180500 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20250212 | 180400 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20250212 | 180300 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20250212 | 180200 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20250212 | 180100 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20250212 | 180000 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20250212 | 175900 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20250212 | 175800 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20250212 | 175700 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20250212 | 175600 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20250212 | 175500 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20250212 | 175400 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20250212 | 175300 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20250212 | 175200 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20250212 | 175100 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20250212 | 175000 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20250212 | 174900 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20250212 | 174800 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20250212 | 174700 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20250212 | 174600 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20250212 | 174500 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20250212 | 174400 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20250212 | 174300 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20250212 | 174200 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 22651 |
| 63 | 20250212 | 174100 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20250212 | 174000 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20250212 | 173900 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20250212 | 173800 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20250212 | 173700 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20250212 | 173600 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20250212 | 173500 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20250212 | 173400 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20250212 | 173300 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20250212 | 173200 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20250212 | 173100 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20250212 | 173000 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20250212 | 172900 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20250212 | 172800 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20250212 | 172700 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20250212 | 172600 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20250212 | 172500 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20250212 | 172400 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20250212 | 172300 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20250212 | 172200 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20250212 | 172100 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20250212 | 172000 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20250212 | 171900 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20250212 | 171800 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20250212 | 171700 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20250212 | 171600 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20250212 | 171500 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20250212 | 171400 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20250212 | 171300 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20250212 | 171200 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 22651 |
| 93 | 20250212 | 171100 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20250212 | 171000 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20250212 | 170900 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20250212 | 170800 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20250212 | 170700 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20250212 | 170600 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20250212 | 170500 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20250212 | 170400 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20250212 | 170300 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20250212 | 170200 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20250212 | 170100 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20250212 | 170000 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20250212 | 165900 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20250212 | 165800 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20250212 | 165700 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20250212 | 165600 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20250212 | 165500 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20250212 | 165400 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20250212 | 165300 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20250212 | 165200 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20250212 | 165100 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20250212 | 165000 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20250212 | 164900 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20250212 | 164800 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20250212 | 164700 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20250212 | 164600 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20250212 | 164500 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20250212 | 164400 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20250212 | 164300 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20250212 | 164200 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 22651 |
| 123 | 20250212 | 164100 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20250212 | 164000 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20250212 | 163900 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20250212 | 163800 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20250212 | 163700 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20250212 | 163600 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20250212 | 163500 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20250212 | 163400 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20250212 | 163300 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20250212 | 163200 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20250212 | 163100 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20250212 | 163000 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20250212 | 162900 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20250212 | 162800 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20250212 | 162700 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20250212 | 162600 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20250212 | 162500 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20250212 | 162400 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20250212 | 162300 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20250212 | 162200 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20250212 | 162100 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20250212 | 162000 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20250212 | 161900 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20250212 | 161800 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20250212 | 161700 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20250212 | 161600 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20250212 | 161500 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20250212 | 161400 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20250212 | 161300 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20250212 | 161200 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 22651 |
| 153 | 20250212 | 161100 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20250212 | 161000 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20250212 | 160900 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20250212 | 160800 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20250212 | 160700 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20250212 | 160600 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20250212 | 160500 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20250212 | 160400 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20250212 | 160300 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20250212 | 160200 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20250212 | 160100 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20250212 | 160000 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20250212 | 155900 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20250212 | 155800 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20250212 | 155700 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20250212 | 155600 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20250212 | 155500 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20250212 | 155400 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20250212 | 155300 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20250212 | 155200 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20250212 | 155100 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20250212 | 155000 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20250212 | 154900 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20250212 | 154800 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20250212 | 154700 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20250212 | 154600 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20250212 | 154500 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20250212 | 154400 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20250212 | 154300 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20250212 | 154200 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 22651 |
| 183 | 20250212 | 154100 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20250212 | 154000 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20250212 | 153900 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20250212 | 153800 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20250212 | 153700 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20250212 | 153600 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20250212 | 153500 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20250212 | 153400 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20250212 | 153300 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20250212 | 153200 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20250212 | 153100 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20250212 | 153000 | 14072550500 | 21950 | 21950 | 21950 | 21950 | 22651 |
| 195 | 20250212 | 152900 | 13575361050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20250212 | 152800 | 13575361050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20250212 | 152700 | 13575361050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20250212 | 152600 | 13575361050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20250212 | 152500 | 13575361050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20250212 | 152400 | 13575361050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20250212 | 152300 | 13575361050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20250212 | 152200 | 13575361050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20250212 | 152100 | 13575361050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20250212 | 152000 | 13575361050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20250212 | 151900 | 13575361050 | 21950 | 21950 | 22000 | 21900 | 1343 |
| 206 | 20250212 | 151800 | 13545869800 | 21950 | 21900 | 22000 | 21850 | 1587 |
| 207 | 20250212 | 151700 | 13511071900 | 21950 | 21900 | 22000 | 21850 | 9496 |
| 208 | 20250212 | 151600 | 13303140250 | 21850 | 21900 | 21900 | 21850 | 1061 |
| 209 | 20250212 | 151500 | 13279952300 | 21850 | 21900 | 21900 | 21850 | 619 |
| 210 | 20250212 | 151400 | 13266425650 | 21850 | 21900 | 21900 | 21850 | 1273 |
| 211 | 20250212 | 151300 | 13238599500 | 21850 | 21850 | 21900 | 21850 | 1480 |
| 212 | 20250212 | 151200 | 13206231000 | 21850 | 21900 | 21900 | 21850 | 1915 |
| 213 | 20250212 | 151100 | 13164386300 | 21900 | 21850 | 21900 | 21850 | 614 |
| 214 | 20250212 | 151000 | 13150968750 | 21900 | 21900 | 21900 | 21850 | 1363 |
| 215 | 20250212 | 150900 | 13121172550 | 21850 | 21850 | 21900 | 21850 | 4041 |
| 216 | 20250212 | 150800 | 13032857950 | 21900 | 21900 | 21900 | 21850 | 563 |
| 217 | 20250212 | 150700 | 13020552500 | 21850 | 21850 | 21900 | 21850 | 1224 |
| 218 | 20250212 | 150600 | 12993806500 | 21900 | 21950 | 21950 | 21850 | 1695 |
| 219 | 20250212 | 150500 | 12956703900 | 21950 | 21900 | 21950 | 21900 | 568 |
| 220 | 20250212 | 150400 | 12944262700 | 21950 | 21950 | 21950 | 21900 | 680 |
| 221 | 20250212 | 150300 | 12929368500 | 21950 | 21950 | 21950 | 21900 | 566 |
| 222 | 20250212 | 150200 | 12916965600 | 21900 | 21900 | 21950 | 21900 | 868 |
| 223 | 20250212 | 150100 | 12897944700 | 21900 | 21900 | 21950 | 21900 | 458 |
| 224 | 20250212 | 150000 | 12887912950 | 21950 | 21900 | 22000 | 21900 | 4367 |
| 225 | 20250212 | 145900 | 12792067500 | 21900 | 21900 | 21950 | 21900 | 743 |
| 226 | 20250212 | 145800 | 12775794750 | 21900 | 21950 | 21950 | 21900 | 395 |
| 227 | 20250212 | 145700 | 12767142300 | 21900 | 21950 | 21950 | 21900 | 385 |
| 228 | 20250212 | 145600 | 12758707450 | 21950 | 21950 | 21950 | 21900 | 374 |
| 229 | 20250212 | 145500 | 12750515400 | 21900 | 21900 | 21950 | 21850 | 4211 |
| 230 | 20250212 | 145400 | 12658317700 | 21900 | 21900 | 21950 | 21900 | 400 |
| 231 | 20250212 | 145300 | 12649555950 | 21950 | 21950 | 21950 | 21900 | 398 |
| 232 | 20250212 | 145200 | 12640837400 | 21950 | 21900 | 21950 | 21900 | 1105 |
| 233 | 20250212 | 145100 | 12616636250 | 21950 | 21950 | 21950 | 21900 | 262 |
| 234 | 20250212 | 145000 | 12610894750 | 21950 | 21950 | 21950 | 21900 | 375 |
| 235 | 20250212 | 144900 | 12602679150 | 21900 | 21900 | 21950 | 21900 | 462 |
| 236 | 20250212 | 144800 | 12592557650 | 21900 | 21950 | 21950 | 21900 | 471 |
| 237 | 20250212 | 144700 | 12582237550 | 21900 | 21950 | 21950 | 21900 | 292 |
| 238 | 20250212 | 144600 | 12575841150 | 21950 | 21950 | 21950 | 21900 | 1293 |
| 239 | 20250212 | 144500 | 12547517250 | 21900 | 21950 | 21950 | 21900 | 346 |
| 240 | 20250212 | 144400 | 12539938200 | 21950 | 21950 | 21950 | 21900 | 245 |
| 241 | 20250212 | 144300 | 12534570050 | 21950 | 21900 | 21950 | 21900 | 471 |
| 242 | 20250212 | 144200 | 12524249000 | 21900 | 21950 | 21950 | 21900 | 313 |
| 243 | 20250212 | 144100 | 12517392050 | 21950 | 21950 | 21950 | 21900 | 357 |
| 244 | 20250212 | 144000 | 12509571600 | 21950 | 21900 | 21950 | 21900 | 501 |
| 245 | 20250212 | 143900 | 12498585200 | 21900 | 21900 | 21950 | 21900 | 450 |
| 246 | 20250212 | 143800 | 12488725950 | 21900 | 21900 | 21950 | 21900 | 370 |
| 247 | 20250212 | 143700 | 12480621600 | 21900 | 21900 | 21950 | 21900 | 382 |
| 248 | 20250212 | 143600 | 12472249850 | 21900 | 21900 | 21950 | 21900 | 396 |
| 249 | 20250212 | 143500 | 12463573450 | 21950 | 21900 | 21950 | 21900 | 560 |
| 250 | 20250212 | 143400 | 12451301350 | 21900 | 21900 | 21950 | 21900 | 538 |
| 251 | 20250212 | 143300 | 12439517100 | 21900 | 21950 | 21950 | 21900 | 459 |
| 252 | 20250212 | 143200 | 12429451400 | 21950 | 22000 | 22000 | 21900 | 3641 |
| 253 | 20250212 | 143100 | 12349534800 | 21950 | 22050 | 22050 | 21950 | 1840 |
| 254 | 20250212 | 143000 | 12309070350 | 22050 | 22050 | 22050 | 22000 | 673 |
| 255 | 20250212 | 142900 | 12294257050 | 22000 | 22050 | 22050 | 22000 | 601 |
| 256 | 20250212 | 142800 | 12281017150 | 22050 | 22000 | 22100 | 22000 | 719 |
| 257 | 20250212 | 142700 | 12265172250 | 22050 | 22050 | 22100 | 22000 | 525 |
| 258 | 20250212 | 142600 | 12253603850 | 22000 | 22000 | 22100 | 22000 | 579 |
| 259 | 20250212 | 142500 | 12240848600 | 22100 | 22050 | 22100 | 22000 | 519 |
| 260 | 20250212 | 142400 | 12229405250 | 22000 | 22050 | 22100 | 22000 | 1540 |
| 261 | 20250212 | 142300 | 12195446350 | 22000 | 22050 | 22050 | 22000 | 591 |
| 262 | 20250212 | 142200 | 12182430700 | 22050 | 22000 | 22050 | 22000 | 1581 |
| 263 | 20250212 | 142100 | 12147579400 | 22000 | 22050 | 22050 | 22000 | 831 |
| 264 | 20250212 | 142000 | 12129278700 | 22050 | 22000 | 22050 | 22000 | 878 |
| 265 | 20250212 | 141900 | 12109932850 | 22000 | 22000 | 22050 | 21950 | 1367 |
| 266 | 20250212 | 141800 | 12079851950 | 22050 | 22000 | 22050 | 22000 | 858 |
| 267 | 20250212 | 141700 | 12060962000 | 22000 | 22050 | 22050 | 22000 | 739 |
| 268 | 20250212 | 141600 | 12044688200 | 22050 | 22050 | 22050 | 22000 | 626 |
| 269 | 20250212 | 141500 | 12030900200 | 22000 | 22050 | 22050 | 22000 | 756 |
| 270 | 20250212 | 141400 | 12014253900 | 22050 | 22050 | 22050 | 22000 | 605 |
| 271 | 20250212 | 141300 | 12000930750 | 22050 | 22100 | 22100 | 22000 | 1508 |
| 272 | 20250212 | 141200 | 11967683750 | 22100 | 22050 | 22100 | 22050 | 992 |
| 273 | 20250212 | 141100 | 11945798750 | 22100 | 22100 | 22100 | 22050 | 642 |
| 274 | 20250212 | 141000 | 11931624950 | 22050 | 22100 | 22100 | 22050 | 557 |
| 275 | 20250212 | 140900 | 11919328300 | 22050 | 22100 | 22100 | 22050 | 685 |
| 276 | 20250212 | 140800 | 11904206200 | 22050 | 22100 | 22100 | 22000 | 4182 |
| 277 | 20250212 | 140700 | 11812035250 | 22100 | 22100 | 22100 | 22000 | 1113 |
| 278 | 20250212 | 140600 | 11787483400 | 22050 | 22100 | 22100 | 22000 | 728 |
| 279 | 20250212 | 140500 | 11771422550 | 22100 | 22100 | 22100 | 22050 | 1052 |
| 280 | 20250212 | 140400 | 11748201450 | 22100 | 22000 | 22100 | 22000 | 1161 |
| 281 | 20250212 | 140300 | 11722602550 | 22100 | 22050 | 22100 | 22000 | 797 |
| 282 | 20250212 | 140200 | 11705032800 | 22050 | 22000 | 22050 | 22000 | 1115 |
| 283 | 20250212 | 140100 | 11680460050 | 22050 | 22050 | 22050 | 22000 | 558 |
| 284 | 20250212 | 140000 | 11668170150 | 22000 | 22050 | 22050 | 22000 | 732 |
| 285 | 20250212 | 135900 | 11652049600 | 22050 | 22000 | 22050 | 22000 | 635 |
| 286 | 20250212 | 135800 | 11638065350 | 22050 | 22050 | 22050 | 22000 | 1176 |
| 287 | 20250212 | 135700 | 11612182800 | 22050 | 22000 | 22050 | 22000 | 811 |
| 288 | 20250212 | 135600 | 11594324550 | 22000 | 22050 | 22050 | 22000 | 430 |
| 289 | 20250212 | 135500 | 11584852550 | 22000 | 22000 | 22050 | 22000 | 908 |
| 290 | 20250212 | 135400 | 11564863500 | 22050 | 22000 | 22050 | 22000 | 1600 |
| 291 | 20250212 | 135300 | 11529619000 | 22000 | 22050 | 22050 | 22000 | 735 |
| 292 | 20250212 | 135200 | 11513435600 | 22050 | 22100 | 22100 | 22000 | 2698 |
| 293 | 20250212 | 135100 | 11453943600 | 22100 | 22100 | 22100 | 22050 | 700 |
| 294 | 20250212 | 135000 | 11438490700 | 22050 | 22000 | 22100 | 21950 | 2474 |
| 295 | 20250212 | 134900 | 11383972000 | 22000 | 22000 | 22000 | 21950 | 563 |
| 296 | 20250212 | 134800 | 11371604500 | 22000 | 21950 | 22000 | 21950 | 282 |
| 297 | 20250212 | 134700 | 11365414100 | 22000 | 21950 | 22000 | 21950 | 407 |
| 298 | 20250212 | 134600 | 11356476650 | 21950 | 22000 | 22000 | 21950 | 409 |
| 299 | 20250212 | 134500 | 11347494150 | 22000 | 21950 | 22000 | 21950 | 284 |
| 300 | 20250212 | 134400 | 11341259500 | 21950 | 22000 | 22000 | 21950 | 760 |
| 301 | 20250212 | 134300 | 11324569750 | 21950 | 21900 | 21950 | 21900 | 671 |
| 302 | 20250212 | 134200 | 11309854050 | 21900 | 21950 | 21950 | 21900 | 943 |
| 303 | 20250212 | 134100 | 11289187150 | 21950 | 21950 | 21950 | 21900 | 837 |
| 304 | 20250212 | 134000 | 11270831400 | 21900 | 21950 | 22000 | 21900 | 2530 |
| 305 | 20250212 | 133900 | 11215309550 | 21950 | 21900 | 21950 | 21900 | 1393 |
| 306 | 20250212 | 133800 | 11184800300 | 21900 | 21950 | 22000 | 21900 | 15127 |
| 307 | 20250212 | 133700 | 10852779750 | 21950 | 21950 | 22000 | 21950 | 373 |
| 308 | 20250212 | 133600 | 10844586900 | 21950 | 21950 | 22000 | 21950 | 369 |
| 309 | 20250212 | 133500 | 10836487300 | 21950 | 22000 | 22000 | 21950 | 356 |
| 310 | 20250212 | 133400 | 10828668800 | 21950 | 21950 | 22000 | 21950 | 155 |
| 311 | 20250212 | 133300 | 10825264000 | 21950 | 21950 | 22000 | 21950 | 673 |
| 312 | 20250212 | 133200 | 10810489850 | 21950 | 21950 | 22000 | 21950 | 160 |
| 313 | 20250212 | 133100 | 10806975450 | 21950 | 22000 | 22000 | 21950 | 2503 |
| 314 | 20250212 | 133000 | 10751914100 | 22000 | 22000 | 22000 | 22000 | 588 |
| 315 | 20250212 | 132900 | 10738978100 | 22000 | 22000 | 22050 | 22000 | 703 |
| 316 | 20250212 | 132800 | 10723511500 | 22000 | 22000 | 22050 | 22000 | 1695 |
| 317 | 20250212 | 132700 | 10686221150 | 22050 | 22050 | 22050 | 22050 | 2726 |
| 318 | 20250212 | 132600 | 10626112850 | 22100 | 22050 | 22100 | 22050 | 246 |
| 319 | 20250212 | 132500 | 10620684000 | 22050 | 22100 | 22100 | 22050 | 142 |
| 320 | 20250212 | 132400 | 10617551250 | 22050 | 22100 | 22100 | 22050 | 483 |
| 321 | 20250212 | 132300 | 10606886950 | 22100 | 22050 | 22100 | 22050 | 939 |
| 322 | 20250212 | 132200 | 10586164850 | 22050 | 22050 | 22100 | 22050 | 182 |
| 323 | 20250212 | 132100 | 10582151250 | 22050 | 22050 | 22100 | 22050 | 103 |
| 324 | 20250212 | 132000 | 10579879850 | 22100 | 22150 | 22200 | 22100 | 1749 |
| 325 | 20250212 | 131900 | 10541205600 | 22150 | 22100 | 22150 | 22050 | 3643 |
| 326 | 20250212 | 131800 | 10460657600 | 22050 | 22100 | 22100 | 22050 | 84 |
| 327 | 20250212 | 131700 | 10458804300 | 22050 | 22050 | 22100 | 22050 | 160 |
| 328 | 20250212 | 131600 | 10455275500 | 22100 | 22100 | 22100 | 22050 | 334 |
| 329 | 20250212 | 131500 | 10447899100 | 22050 | 22050 | 22100 | 22050 | 13 |
| 330 | 20250212 | 131400 | 10447612200 | 22050 | 22100 | 22100 | 22050 | 112 |
| 331 | 20250212 | 131300 | 10445140550 | 22100 | 22050 | 22100 | 22050 | 62 |
| 332 | 20250212 | 131200 | 10443773200 | 22100 | 22050 | 22100 | 22050 | 1000 |
| 333 | 20250212 | 131100 | 10421676250 | 22050 | 22100 | 22100 | 22050 | 60 |
| 334 | 20250212 | 131000 | 10420351850 | 22050 | 22100 | 22100 | 22050 | 27 |
| 335 | 20250212 | 130900 | 10419756000 | 22100 | 22050 | 22100 | 22050 | 239 |
| 336 | 20250212 | 130800 | 10414486000 | 22050 | 22100 | 22100 | 22050 | 23 |
| 337 | 20250212 | 130700 | 10413978300 | 22050 | 22100 | 22100 | 22050 | 217 |
| 338 | 20250212 | 130600 | 10409188450 | 22100 | 22150 | 22150 | 22050 | 3988 |
| 339 | 20250212 | 130500 | 10321050700 | 22150 | 22150 | 22150 | 22100 | 630 |
| 340 | 20250212 | 130400 | 10307097550 | 22150 | 22100 | 22150 | 22100 | 556 |
| 341 | 20250212 | 130300 | 10294784250 | 22100 | 22150 | 22150 | 22100 | 316 |
| 342 | 20250212 | 130200 | 10287794850 | 22100 | 22150 | 22150 | 22100 | 413 |
| 343 | 20250212 | 130100 | 10278653050 | 22150 | 22100 | 22150 | 22100 | 432 |
| 344 | 20250212 | 130000 | 10269084800 | 22100 | 22150 | 22200 | 22100 | 1156 |
| 345 | 20250212 | 125900 | 10243479500 | 22150 | 22200 | 22200 | 22150 | 3468 |
| 346 | 20250212 | 125800 | 10166567850 | 22150 | 22200 | 22200 | 22150 | 218 |
| 347 | 20250212 | 125700 | 10161729400 | 22200 | 22150 | 22200 | 22150 | 383 |
| 348 | 20250212 | 125600 | 10153238850 | 22200 | 22200 | 22200 | 22150 | 342 |
| 349 | 20250212 | 125500 | 10145651200 | 22200 | 22150 | 22200 | 22150 | 271 |
| 350 | 20250212 | 125400 | 10139636200 | 22200 | 22150 | 22200 | 22150 | 304 |
| 351 | 20250212 | 125300 | 10132901550 | 22200 | 22200 | 22250 | 22150 | 870 |
| 352 | 20250212 | 125200 | 10113579700 | 22200 | 22200 | 22200 | 22150 | 80 |
| 353 | 20250212 | 125100 | 10111804000 | 22200 | 22150 | 22250 | 22150 | 900 |
| 354 | 20250212 | 125000 | 10091829750 | 22200 | 22150 | 22200 | 22150 | 322 |
| 355 | 20250212 | 124900 | 10084688200 | 22150 | 22150 | 22250 | 22150 | 2445 |
| 356 | 20250212 | 124800 | 10030416450 | 22200 | 22200 | 22250 | 22200 | 1911 |
| 357 | 20250212 | 124700 | 9987991900 | 22250 | 22200 | 22250 | 22150 | 1388 |
| 358 | 20250212 | 124600 | 9957162150 | 22150 | 22200 | 22200 | 22150 | 213 |
| 359 | 20250212 | 124500 | 9952434650 | 22200 | 22150 | 22200 | 22150 | 334 |
| 360 | 20250212 | 124400 | 9945020000 | 22200 | 22200 | 22200 | 22150 | 688 |
| 361 | 20250212 | 124300 | 9929759450 | 22200 | 22150 | 22200 | 22150 | 343 |
| 362 | 20250212 | 124200 | 9922145150 | 22200 | 22100 | 22200 | 22100 | 819 |
| 363 | 20250212 | 124100 | 9903972150 | 22150 | 22100 | 22150 | 22050 | 290 |
| 364 | 20250212 | 124000 | 9897558450 | 22050 | 22100 | 22100 | 22050 | 60 |
| 365 | 20250212 | 123900 | 9896233000 | 22050 | 22050 | 22100 | 22050 | 913 |
| 366 | 20250212 | 123800 | 9876091100 | 22050 | 22050 | 22100 | 22050 | 532 |
| 367 | 20250212 | 123700 | 9864359950 | 22050 | 22050 | 22100 | 22050 | 35 |
| 368 | 20250212 | 123600 | 9863588150 | 22100 | 22050 | 22100 | 22050 | 23 |
| 369 | 20250212 | 123500 | 9863080600 | 22050 | 22050 | 22100 | 22050 | 42 |
| 370 | 20250212 | 123400 | 9862153500 | 22050 | 22050 | 22050 | 22050 | 322 |
| 371 | 20250212 | 123300 | 9855053400 | 22050 | 22050 | 22100 | 22050 | 1143 |
| 372 | 20250212 | 123200 | 9829796400 | 22050 | 22150 | 22150 | 22050 | 582 |
| 373 | 20250212 | 123100 | 9816934500 | 22150 | 22100 | 22150 | 22100 | 1689 |
| 374 | 20250212 | 123000 | 9779605350 | 22100 | 22100 | 22100 | 22050 | 4501 |
| 375 | 20250212 | 122900 | 9680180850 | 22150 | 22150 | 22200 | 22150 | 362 |
| 376 | 20250212 | 122800 | 9672162500 | 22150 | 22150 | 22150 | 22100 | 1269 |
| 377 | 20250212 | 122700 | 9644054350 | 22150 | 22150 | 22200 | 22150 | 875 |
| 378 | 20250212 | 122600 | 9624673000 | 22200 | 22200 | 22200 | 22150 | 149 |
| 379 | 20250212 | 122500 | 9621366550 | 22200 | 22250 | 22250 | 22200 | 2749 |
| 380 | 20250212 | 122400 | 9560335150 | 22250 | 22250 | 22300 | 22200 | 926 |
| 381 | 20250212 | 122300 | 9539731550 | 22250 | 22250 | 22300 | 22250 | 402 |
| 382 | 20250212 | 122200 | 9530786800 | 22250 | 22250 | 22300 | 22200 | 1209 |
| 383 | 20250212 | 122100 | 9503886650 | 22200 | 22200 | 22250 | 22200 | 388 |
| 384 | 20250212 | 122000 | 9495257200 | 22250 | 22250 | 22300 | 22200 | 1422 |
| 385 | 20250212 | 121900 | 9463619750 | 22250 | 22250 | 22300 | 22250 | 626 |
| 386 | 20250212 | 121800 | 9449691100 | 22250 | 22350 | 22350 | 22250 | 3202 |
| 387 | 20250212 | 121700 | 9378250150 | 22400 | 22350 | 22400 | 22300 | 1767 |
| 388 | 20250212 | 121600 | 9338756850 | 22350 | 22300 | 22350 | 22300 | 479 |
| 389 | 20250212 | 121500 | 9328054000 | 22350 | 22400 | 22400 | 22300 | 1860 |
| 390 | 20250212 | 121400 | 9286458100 | 22400 | 22450 | 22450 | 22350 | 736 |
| 391 | 20250212 | 121300 | 9269974400 | 22450 | 22400 | 22500 | 22350 | 27877 |
| 392 | 20250212 | 121200 | 8645053750 | 22350 | 22350 | 22400 | 22300 | 5053 |
| 393 | 20250212 | 121100 | 8532101700 | 22350 | 22200 | 22350 | 22200 | 13826 |
| 394 | 20250212 | 121000 | 8223922650 | 22250 | 22200 | 22250 | 22200 | 490 |
| 395 | 20250212 | 120900 | 8213035000 | 22200 | 22250 | 22250 | 22200 | 696 |
| 396 | 20250212 | 120800 | 8197552350 | 22250 | 22300 | 22300 | 22200 | 2375 |
| 397 | 20250212 | 120700 | 8144704750 | 22300 | 22100 | 22300 | 22100 | 23174 |
| 398 | 20250212 | 120600 | 7630493000 | 22150 | 22100 | 22150 | 22100 | 623 |
| 399 | 20250212 | 120500 | 7616710000 | 22150 | 22150 | 22150 | 22100 | 29 |
| 400 | 20250212 | 120400 | 7616068400 | 22150 | 22100 | 22150 | 22100 | 1294 |
| 401 | 20250212 | 120300 | 7587422650 | 22100 | 22050 | 22150 | 22050 | 2555 |
| 402 | 20250212 | 120200 | 7531016800 | 22050 | 22100 | 22100 | 22050 | 533 |
| 403 | 20250212 | 120100 | 7519239050 | 22050 | 22100 | 22100 | 22050 | 679 |
| 404 | 20250212 | 120000 | 7504254850 | 22100 | 22050 | 22100 | 22050 | 65 |
| 405 | 20250212 | 115900 | 7502820900 | 22050 | 22100 | 22150 | 22050 | 2305 |
| 406 | 20250212 | 115800 | 7451874350 | 22150 | 22100 | 22150 | 22050 | 12458 |
| 407 | 20250212 | 115700 | 7176354100 | 22100 | 22000 | 22100 | 22000 | 8593 |
| 408 | 20250212 | 115600 | 6987017850 | 22000 | 22000 | 22050 | 22000 | 243 |
| 409 | 20250212 | 115500 | 6981671300 | 22000 | 22000 | 22050 | 22000 | 882 |
| 410 | 20250212 | 115400 | 6962266400 | 22000 | 22050 | 22050 | 22000 | 26 |
| 411 | 20250212 | 115300 | 6961694100 | 22000 | 22050 | 22050 | 22000 | 1055 |
| 412 | 20250212 | 115200 | 6938483100 | 22050 | 22000 | 22050 | 21950 | 725 |
| 413 | 20250212 | 115100 | 6922528500 | 22000 | 22000 | 22050 | 21950 | 8420 |
| 414 | 20250212 | 115000 | 6737283000 | 22000 | 21900 | 22000 | 21900 | 3943 |
| 415 | 20250212 | 114900 | 6650719250 | 21900 | 21950 | 21950 | 21900 | 84 |
| 416 | 20250212 | 114800 | 6648875800 | 21950 | 21900 | 21950 | 21900 | 61 |
| 417 | 20250212 | 114700 | 6647539200 | 21950 | 21950 | 21950 | 21900 | 75 |
| 418 | 20250212 | 114600 | 6645893250 | 21950 | 21900 | 21950 | 21900 | 1028 |
| 419 | 20250212 | 114500 | 6623379300 | 21900 | 21900 | 21950 | 21900 | 702 |
| 420 | 20250212 | 114400 | 6608004650 | 21950 | 21950 | 21950 | 21900 | 26 |
| 421 | 20250212 | 114300 | 6607434500 | 21950 | 21850 | 21950 | 21850 | 35 |
| 422 | 20250212 | 114200 | 6606667950 | 21900 | 21900 | 21900 | 21850 | 662 |
| 423 | 20250212 | 114100 | 6592170300 | 21900 | 21850 | 21900 | 21850 | 329 |
| 424 | 20250212 | 114000 | 6584969900 | 21900 | 21900 | 21950 | 21900 | 618 |
| 425 | 20250212 | 113900 | 6571435150 | 21900 | 21850 | 21950 | 21850 | 376 |
| 426 | 20250212 | 113800 | 6563200650 | 21950 | 21850 | 21950 | 21850 | 4972 |
| 427 | 20250212 | 113700 | 6454278650 | 21850 | 21900 | 21900 | 21850 | 125 |
| 428 | 20250212 | 113600 | 6451545700 | 21900 | 21900 | 21900 | 21850 | 214 |
| 429 | 20250212 | 113500 | 6446860050 | 21900 | 21900 | 21900 | 21850 | 662 |
| 430 | 20250212 | 113400 | 6432368900 | 21900 | 21900 | 21900 | 21850 | 614 |
| 431 | 20250212 | 113300 | 6418922750 | 21900 | 21850 | 21900 | 21850 | 106 |
| 432 | 20250212 | 113200 | 6416604550 | 21900 | 21850 | 21900 | 21850 | 289 |
| 433 | 20250212 | 113100 | 6410283700 | 21900 | 21900 | 21900 | 21850 | 55 |
| 434 | 20250212 | 113000 | 6409080900 | 21900 | 21850 | 21900 | 21850 | 98 |
| 435 | 20250212 | 112900 | 6406937250 | 21850 | 21850 | 21900 | 21850 | 94 |
| 436 | 20250212 | 112800 | 6404880150 | 21900 | 21900 | 21900 | 21850 | 370 |
| 437 | 20250212 | 112700 | 6396779450 | 21900 | 21900 | 21900 | 21850 | 49 |
| 438 | 20250212 | 112600 | 6395707850 | 21900 | 21850 | 21900 | 21850 | 40 |
| 439 | 20250212 | 112500 | 6394833000 | 21850 | 21900 | 21900 | 21850 | 393 |
| 440 | 20250212 | 112400 | 6386244850 | 21900 | 21900 | 21900 | 21850 | 240 |
| 441 | 20250212 | 112300 | 6380989650 | 21900 | 21850 | 21900 | 21850 | 146 |
| 442 | 20250212 | 112200 | 6377798450 | 21850 | 21850 | 21900 | 21850 | 1122 |
| 443 | 20250212 | 112100 | 6353228800 | 21850 | 21800 | 21900 | 21800 | 625 |
| 444 | 20250212 | 112000 | 6339572750 | 21850 | 21850 | 21850 | 21800 | 272 |
| 445 | 20250212 | 111900 | 6333636100 | 21850 | 21800 | 21850 | 21800 | 112 |
| 446 | 20250212 | 111800 | 6331192100 | 21800 | 21850 | 21850 | 21800 | 675 |
| 447 | 20250212 | 111700 | 6316450550 | 21850 | 21850 | 21850 | 21800 | 122 |
| 448 | 20250212 | 111600 | 6313787750 | 21850 | 21850 | 21850 | 21800 | 525 |
| 449 | 20250212 | 111500 | 6302319200 | 21850 | 21800 | 21850 | 21800 | 75 |
| 450 | 20250212 | 111400 | 6300683350 | 21800 | 21850 | 21850 | 21800 | 346 |
| 451 | 20250212 | 111300 | 6293124700 | 21800 | 21800 | 21850 | 21800 | 44 |
| 452 | 20250212 | 111200 | 6292164550 | 21850 | 21850 | 21850 | 21800 | 213 |
| 453 | 20250212 | 111100 | 6287519900 | 21800 | 21850 | 21850 | 21800 | 99 |
| 454 | 20250212 | 111000 | 6285361350 | 21850 | 21800 | 21850 | 21800 | 146 |
| 455 | 20250212 | 110900 | 6282174700 | 21800 | 21800 | 21850 | 21800 | 102 |
| 456 | 20250212 | 110800 | 6279951000 | 21850 | 21850 | 21850 | 21800 | 25 |
| 457 | 20250212 | 110700 | 6279405400 | 21800 | 21800 | 21850 | 21800 | 35 |
| 458 | 20250212 | 110600 | 6278641650 | 21800 | 21850 | 21850 | 21800 | 234 |
| 459 | 20250212 | 110500 | 6273540100 | 21800 | 21800 | 21850 | 21800 | 114 |
| 460 | 20250212 | 110400 | 6271054300 | 21800 | 21850 | 21850 | 21800 | 349 |
| 461 | 20250212 | 110300 | 6263445700 | 21850 | 21800 | 21850 | 21800 | 122 |
| 462 | 20250212 | 110200 | 6260785550 | 21800 | 21800 | 21850 | 21800 | 270 |
| 463 | 20250212 | 110100 | 6254892350 | 21850 | 21850 | 21850 | 21800 | 169 |
| 464 | 20250212 | 110000 | 6251207750 | 21800 | 21850 | 21850 | 21800 | 272 |
| 465 | 20250212 | 105900 | 6245276900 | 21850 | 21800 | 21850 | 21800 | 33 |
| 466 | 20250212 | 105800 | 6244556700 | 21850 | 21850 | 21850 | 21800 | 283 |
| 467 | 20250212 | 105700 | 6238378350 | 21800 | 21800 | 21850 | 21800 | 219 |
| 468 | 20250212 | 105600 | 6233603400 | 21800 | 21850 | 21850 | 21800 | 109 |
| 469 | 20250212 | 105500 | 6231226450 | 21800 | 21800 | 21850 | 21750 | 1890 |
| 470 | 20250212 | 105400 | 6190030550 | 21850 | 21850 | 21850 | 21800 | 133 |
| 471 | 20250212 | 105300 | 6187129050 | 21800 | 21800 | 21850 | 21800 | 229 |
| 472 | 20250212 | 105200 | 6182133650 | 21800 | 21800 | 21850 | 21800 | 914 |
| 473 | 20250212 | 105100 | 6162206200 | 21850 | 21850 | 21850 | 21750 | 3786 |
| 474 | 20250212 | 105000 | 6079660500 | 21850 | 21850 | 21850 | 21800 | 288 |
| 475 | 20250212 | 104900 | 6073374850 | 21800 | 21800 | 21850 | 21800 | 134 |
| 476 | 20250212 | 104800 | 6070452000 | 21850 | 21800 | 21850 | 21800 | 159 |
| 477 | 20250212 | 104700 | 6066982800 | 21800 | 21800 | 21850 | 21800 | 200 |
| 478 | 20250212 | 104600 | 6062622300 | 21800 | 21850 | 21850 | 21800 | 518 |
| 479 | 20250212 | 104500 | 6051309400 | 21850 | 21850 | 21900 | 21800 | 1237 |
| 480 | 20250212 | 104400 | 6024283800 | 21850 | 21900 | 21900 | 21850 | 1621 |
| 481 | 20250212 | 104300 | 5988858800 | 21850 | 21850 | 21900 | 21850 | 667 |
| 482 | 20250212 | 104200 | 5974282750 | 21850 | 21900 | 21900 | 21850 | 124 |
| 483 | 20250212 | 104100 | 5971572600 | 21850 | 21850 | 21900 | 21850 | 90 |
| 484 | 20250212 | 104000 | 5969605050 | 21850 | 21900 | 21900 | 21850 | 176 |
| 485 | 20250212 | 103900 | 5965755750 | 21850 | 21900 | 21900 | 21850 | 204 |
| 486 | 20250212 | 103800 | 5961296500 | 21900 | 21900 | 21900 | 21850 | 130 |
| 487 | 20250212 | 103700 | 5958455400 | 21850 | 21850 | 21900 | 21850 | 394 |
| 488 | 20250212 | 103600 | 5949832800 | 21850 | 21900 | 21900 | 21850 | 230 |
| 489 | 20250212 | 103500 | 5944804900 | 21900 | 21900 | 21900 | 21850 | 18 |
| 490 | 20250212 | 103400 | 5944411000 | 21850 | 21900 | 21900 | 21850 | 343 |
| 491 | 20250212 | 103300 | 5936910400 | 21850 | 21850 | 21900 | 21850 | 228 |
| 492 | 20250212 | 103200 | 5931922650 | 21850 | 21900 | 21900 | 21850 | 170 |
| 493 | 20250212 | 103100 | 5928207050 | 21850 | 21900 | 21900 | 21850 | 875 |
| 494 | 20250212 | 103000 | 5909049500 | 21900 | 21900 | 21900 | 21850 | 1281 |
| 495 | 20250212 | 102900 | 5881002050 | 21900 | 21850 | 21900 | 21850 | 139 |
| 496 | 20250212 | 102800 | 5877960400 | 21900 | 21900 | 21900 | 21850 | 414 |
| 497 | 20250212 | 102700 | 5868907350 | 21900 | 21850 | 21900 | 21850 | 488 |
| 498 | 20250212 | 102600 | 5858224600 | 21850 | 21850 | 21900 | 21850 | 1587 |
| 499 | 20250212 | 102500 | 5823529100 | 21800 | 21800 | 21850 | 21800 | 159 |
| 500 | 20250212 | 102400 | 5820062600 | 21800 | 21800 | 21850 | 21800 | 173 |
| 501 | 20250212 | 102300 | 5816289950 | 21850 | 21750 | 21850 | 21750 | 3330 |
| 502 | 20250212 | 102200 | 5743692400 | 21750 | 21800 | 21800 | 21750 | 361 |
| 503 | 20250212 | 102100 | 5735839450 | 21750 | 21800 | 21800 | 21750 | 328 |
| 504 | 20250212 | 102000 | 5728704750 | 21750 | 21800 | 21850 | 21750 | 4531 |
| 505 | 20250212 | 101900 | 5629936700 | 21800 | 21800 | 21850 | 21800 | 1577 |
| 506 | 20250212 | 101800 | 5595557100 | 21800 | 21850 | 21850 | 21800 | 736 |
| 507 | 20250212 | 101700 | 5579510400 | 21850 | 21800 | 21850 | 21800 | 491 |
| 508 | 20250212 | 101600 | 5568804350 | 21800 | 21800 | 21850 | 21800 | 883 |
| 509 | 20250212 | 101500 | 5549536300 | 21850 | 21850 | 21850 | 21800 | 553 |
| 510 | 20250212 | 101400 | 5537479000 | 21800 | 21800 | 21850 | 21800 | 579 |
| 511 | 20250212 | 101300 | 5524855500 | 21800 | 21800 | 21850 | 21800 | 1236 |
| 512 | 20250212 | 101200 | 5497910650 | 21800 | 21800 | 21850 | 21800 | 2033 |
| 513 | 20250212 | 101100 | 5453590550 | 21850 | 21800 | 21850 | 21800 | 547 |
| 514 | 20250212 | 101000 | 5441663100 | 21800 | 21850 | 21850 | 21800 | 738 |
| 515 | 20250212 | 100900 | 5425556500 | 21800 | 21850 | 21900 | 21800 | 962 |
| 516 | 20250212 | 100800 | 5404553250 | 21800 | 21850 | 21850 | 21800 | 4174 |
| 517 | 20250212 | 100700 | 5313451350 | 21900 | 21850 | 21900 | 21850 | 637 |
| 518 | 20250212 | 100600 | 5299523000 | 21850 | 21950 | 21950 | 21850 | 5595 |
| 519 | 20250212 | 100500 | 5176969750 | 21950 | 21950 | 22000 | 21950 | 689 |
| 520 | 20250212 | 100400 | 5161845650 | 21950 | 22000 | 22000 | 21950 | 793 |
| 521 | 20250212 | 100300 | 5144428900 | 22000 | 21950 | 22000 | 21950 | 1344 |
| 522 | 20250212 | 100200 | 5114925550 | 22000 | 21950 | 22000 | 21900 | 2670 |
| 523 | 20250212 | 100100 | 5056328850 | 21950 | 21950 | 22000 | 21950 | 713 |
| 524 | 20250212 | 100000 | 5040676400 | 21950 | 22000 | 22000 | 21950 | 753 |
| 525 | 20250212 | 095900 | 5024139750 | 21950 | 22000 | 22000 | 21950 | 670 |
| 526 | 20250212 | 095800 | 5009420850 | 21950 | 21900 | 22000 | 21900 | 2717 |
| 527 | 20250212 | 095700 | 4949794400 | 21950 | 21950 | 22000 | 21900 | 879 |
| 528 | 20250212 | 095600 | 4930521350 | 21950 | 21950 | 21950 | 21900 | 771 |
| 529 | 20250212 | 095500 | 4913623550 | 21950 | 22000 | 22000 | 21950 | 900 |
| 530 | 20250212 | 095400 | 4893856950 | 22050 | 22050 | 22050 | 22000 | 986 |
| 531 | 20250212 | 095300 | 4872142950 | 22000 | 22000 | 22050 | 22000 | 468 |
| 532 | 20250212 | 095200 | 4861836750 | 21950 | 22050 | 22050 | 21950 | 1801 |
| 533 | 20250212 | 095100 | 4822216350 | 22000 | 22050 | 22050 | 22000 | 735 |
| 534 | 20250212 | 095000 | 4806031300 | 22050 | 22050 | 22100 | 22000 | 1947 |
| 535 | 20250212 | 094900 | 4763100150 | 22050 | 22050 | 22100 | 22000 | 1499 |
| 536 | 20250212 | 094800 | 4730029450 | 22050 | 21900 | 22050 | 21850 | 9452 |
| 537 | 20250212 | 094700 | 4522414600 | 21850 | 21900 | 21900 | 21850 | 606 |
| 538 | 20250212 | 094600 | 4509144450 | 21900 | 21900 | 21950 | 21850 | 6613 |
| 539 | 20250212 | 094500 | 4364616300 | 21900 | 21900 | 21900 | 21850 | 457 |
| 540 | 20250212 | 094400 | 4354618200 | 21850 | 21900 | 21900 | 21850 | 603 |
| 541 | 20250212 | 094300 | 4341426650 | 21900 | 21900 | 21900 | 21850 | 383 |
| 542 | 20250212 | 094200 | 4333045000 | 21900 | 21900 | 21900 | 21850 | 720 |
| 543 | 20250212 | 094100 | 4317282700 | 21900 | 21900 | 21900 | 21850 | 526 |
| 544 | 20250212 | 094000 | 4305763750 | 21900 | 21900 | 21950 | 21850 | 292 |
| 545 | 20250212 | 093900 | 4299366750 | 21900 | 21900 | 21950 | 21850 | 391 |
| 546 | 20250212 | 093800 | 4290799100 | 21850 | 21900 | 21900 | 21850 | 560 |
| 547 | 20250212 | 093700 | 4278541350 | 21900 | 21850 | 21900 | 21800 | 555 |
| 548 | 20250212 | 093600 | 4266422100 | 21800 | 21800 | 21900 | 21750 | 3626 |
| 549 | 20250212 | 093500 | 4187476500 | 21800 | 21900 | 21900 | 21800 | 3622 |
| 550 | 20250212 | 093400 | 4108383500 | 21900 | 21900 | 21900 | 21850 | 836 |
| 551 | 20250212 | 093300 | 4090094250 | 21900 | 21850 | 21900 | 21850 | 2304 |
| 552 | 20250212 | 093200 | 4039741350 | 21800 | 21900 | 21900 | 21800 | 1926 |
| 553 | 20250212 | 093100 | 3997657050 | 21900 | 21800 | 21900 | 21800 | 508 |
| 554 | 20250212 | 093000 | 3986563000 | 21850 | 21800 | 21900 | 21750 | 885 |
| 555 | 20250212 | 092900 | 3967256600 | 21800 | 21850 | 21850 | 21750 | 3575 |
| 556 | 20250212 | 092800 | 3889399600 | 21850 | 21850 | 21900 | 21850 | 384 |
| 557 | 20250212 | 092700 | 3880997400 | 21850 | 21900 | 21900 | 21850 | 1370 |
| 558 | 20250212 | 092600 | 3851012300 | 21900 | 21950 | 21950 | 21900 | 1116 |
| 559 | 20250212 | 092500 | 3826542250 | 21950 | 21850 | 21950 | 21850 | 2898 |
| 560 | 20250212 | 092400 | 3763163550 | 21900 | 21900 | 21900 | 21850 | 622 |
| 561 | 20250212 | 092300 | 3749555600 | 21900 | 21850 | 21900 | 21800 | 380 |
| 562 | 20250212 | 092200 | 3741240500 | 21850 | 21900 | 21900 | 21850 | 960 |
| 563 | 20250212 | 092100 | 3720249750 | 21900 | 21900 | 21950 | 21850 | 2734 |
| 564 | 20250212 | 092000 | 3660463100 | 21900 | 22000 | 22050 | 21900 | 6209 |
| 565 | 20250212 | 091900 | 3524052050 | 22000 | 22000 | 22000 | 21950 | 637 |
| 566 | 20250212 | 091800 | 3510054150 | 21950 | 21950 | 22000 | 21950 | 776 |
| 567 | 20250212 | 091700 | 3493015050 | 21950 | 21950 | 22000 | 21950 | 949 |
| 568 | 20250212 | 091600 | 3472174450 | 21950 | 21950 | 22000 | 21950 | 2051 |
| 569 | 20250212 | 091500 | 3427094750 | 22000 | 22000 | 22000 | 21950 | 714 |
| 570 | 20250212 | 091400 | 3411405450 | 21950 | 22000 | 22050 | 21950 | 2232 |
| 571 | 20250212 | 091300 | 3362291250 | 22000 | 22050 | 22100 | 22000 | 4524 |
| 572 | 20250212 | 091200 | 3262533450 | 22050 | 22050 | 22050 | 21950 | 3012 |
| 573 | 20250212 | 091100 | 3196253500 | 22050 | 21800 | 22050 | 21800 | 9721 |
| 574 | 20250212 | 091000 | 2982911700 | 21750 | 21800 | 21850 | 21750 | 2558 |
| 575 | 20250212 | 090900 | 2927198950 | 21800 | 21850 | 21850 | 21750 | 2648 |
| 576 | 20250212 | 090800 | 2869492150 | 21850 | 21800 | 21950 | 21750 | 4511 |
| 577 | 20250212 | 090700 | 2770878900 | 21800 | 21700 | 21850 | 21700 | 2324 |
| 578 | 20250212 | 090600 | 2720309850 | 21700 | 21600 | 21700 | 21600 | 3929 |
| 579 | 20250212 | 090500 | 2635360500 | 21650 | 21650 | 21750 | 21500 | 13713 |
| 580 | 20250212 | 090400 | 2339465300 | 21650 | 21650 | 21700 | 21600 | 6771 |
| 581 | 20250212 | 090300 | 2193082700 | 21650 | 21950 | 22000 | 21650 | 24960 |
| 582 | 20250212 | 090200 | 1648797400 | 22000 | 22200 | 22200 | 21950 | 12291 |
| 583 | 20250212 | 090100 | 1377921000 | 22200 | 22350 | 22400 | 22100 | 13533 |
| 584 | 20250212 | 090000 | 1076640250 | 22400 | 22050 | 22450 | 21950 | 48631 |