29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 185100 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 15037 |
| 3 | 20250212 | 185000 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 4 | 20250212 | 184900 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 5 | 20250212 | 184800 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 6 | 20250212 | 184700 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 7 | 20250212 | 184600 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 8 | 20250212 | 184500 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 9 | 20250212 | 184400 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 10 | 20250212 | 184300 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 11 | 20250212 | 184200 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 12 | 20250212 | 184100 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 13 | 20250212 | 184000 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 14 | 20250212 | 183900 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 15 | 20250212 | 183800 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 16 | 20250212 | 183700 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 17 | 20250212 | 183600 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 18 | 20250212 | 183500 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 19 | 20250212 | 183400 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 20 | 20250212 | 183300 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 21 | 20250212 | 183200 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 22 | 20250212 | 183100 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 23 | 20250212 | 183000 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 24 | 20250212 | 182900 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 25 | 20250212 | 182800 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 26 | 20250212 | 182700 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 27 | 20250212 | 182600 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 28 | 20250212 | 182500 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 29 | 20250212 | 182400 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 30 | 20250212 | 182300 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 31 | 20250212 | 182200 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 32 | 20250212 | 182100 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 15037 |
| 33 | 20250212 | 182000 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 34 | 20250212 | 181900 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 35 | 20250212 | 181800 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 36 | 20250212 | 181700 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 37 | 20250212 | 181600 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 38 | 20250212 | 181500 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 39 | 20250212 | 181400 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 40 | 20250212 | 181300 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 41 | 20250212 | 181200 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 42 | 20250212 | 181100 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 43 | 20250212 | 181000 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 44 | 20250212 | 180900 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 45 | 20250212 | 180800 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 46 | 20250212 | 180700 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 47 | 20250212 | 180600 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 48 | 20250212 | 180500 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 49 | 20250212 | 180400 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 50 | 20250212 | 180300 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 51 | 20250212 | 180200 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 52 | 20250212 | 180100 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 53 | 20250212 | 180000 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 54 | 20250212 | 175900 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 55 | 20250212 | 175800 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 56 | 20250212 | 175700 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 57 | 20250212 | 175600 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 58 | 20250212 | 175500 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 59 | 20250212 | 175400 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 60 | 20250212 | 175300 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 61 | 20250212 | 175200 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 62 | 20250212 | 175100 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 15037 |
| 63 | 20250212 | 175000 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 64 | 20250212 | 174900 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 65 | 20250212 | 174800 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 66 | 20250212 | 174700 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 67 | 20250212 | 174600 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 68 | 20250212 | 174500 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 69 | 20250212 | 174400 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 70 | 20250212 | 174300 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 71 | 20250212 | 174200 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 72 | 20250212 | 174100 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 73 | 20250212 | 174000 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 74 | 20250212 | 173900 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 75 | 20250212 | 173800 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 76 | 20250212 | 173700 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 77 | 20250212 | 173600 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 78 | 20250212 | 173500 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 79 | 20250212 | 173400 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 80 | 20250212 | 173300 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 81 | 20250212 | 173200 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 82 | 20250212 | 173100 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 83 | 20250212 | 173000 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 84 | 20250212 | 172900 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 85 | 20250212 | 172800 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 86 | 20250212 | 172700 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 87 | 20250212 | 172600 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 88 | 20250212 | 172500 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 89 | 20250212 | 172400 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 90 | 20250212 | 172300 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 91 | 20250212 | 172200 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 92 | 20250212 | 172100 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 15037 |
| 93 | 20250212 | 172000 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 94 | 20250212 | 171900 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 95 | 20250212 | 171800 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 96 | 20250212 | 171700 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 97 | 20250212 | 171600 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 98 | 20250212 | 171500 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 99 | 20250212 | 171400 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 100 | 20250212 | 171300 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 101 | 20250212 | 171200 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 102 | 20250212 | 171100 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 103 | 20250212 | 171000 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 104 | 20250212 | 170900 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 105 | 20250212 | 170800 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 106 | 20250212 | 170700 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 107 | 20250212 | 170600 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 108 | 20250212 | 170500 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 109 | 20250212 | 170400 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 110 | 20250212 | 170300 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 111 | 20250212 | 170200 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 112 | 20250212 | 170100 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 113 | 20250212 | 170000 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 114 | 20250212 | 165900 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 115 | 20250212 | 165800 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 116 | 20250212 | 165700 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 117 | 20250212 | 165600 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 118 | 20250212 | 165500 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 119 | 20250212 | 165400 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 120 | 20250212 | 165300 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 121 | 20250212 | 165200 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 122 | 20250212 | 165100 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 15037 |
| 123 | 20250212 | 165000 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 124 | 20250212 | 164900 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 125 | 20250212 | 164800 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 126 | 20250212 | 164700 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 127 | 20250212 | 164600 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 128 | 20250212 | 164500 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 129 | 20250212 | 164400 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 130 | 20250212 | 164300 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 131 | 20250212 | 164200 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 132 | 20250212 | 164100 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 133 | 20250212 | 164000 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 134 | 20250212 | 163900 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 135 | 20250212 | 163800 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 136 | 20250212 | 163700 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 137 | 20250212 | 163600 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 138 | 20250212 | 163500 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 139 | 20250212 | 163400 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 140 | 20250212 | 163300 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 141 | 20250212 | 163200 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 142 | 20250212 | 163100 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 143 | 20250212 | 163000 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 144 | 20250212 | 162900 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 145 | 20250212 | 162800 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 146 | 20250212 | 162700 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 147 | 20250212 | 162600 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 148 | 20250212 | 162500 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 149 | 20250212 | 162400 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 150 | 20250212 | 162300 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 151 | 20250212 | 162200 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 152 | 20250212 | 162100 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 15037 |
| 153 | 20250212 | 162000 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 154 | 20250212 | 161900 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 155 | 20250212 | 161800 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 156 | 20250212 | 161700 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 157 | 20250212 | 161600 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 158 | 20250212 | 161500 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 159 | 20250212 | 161400 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 160 | 20250212 | 161300 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 161 | 20250212 | 161200 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 162 | 20250212 | 161100 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 163 | 20250212 | 161000 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 164 | 20250212 | 160900 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 165 | 20250212 | 160800 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 166 | 20250212 | 160700 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 167 | 20250212 | 160600 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 168 | 20250212 | 160500 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 169 | 20250212 | 160400 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 170 | 20250212 | 160300 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 171 | 20250212 | 160200 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 172 | 20250212 | 160100 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 173 | 20250212 | 160000 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 174 | 20250212 | 155900 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 175 | 20250212 | 155800 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 176 | 20250212 | 155700 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 177 | 20250212 | 155600 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 178 | 20250212 | 155500 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 179 | 20250212 | 155400 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 180 | 20250212 | 155300 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 181 | 20250212 | 155200 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 182 | 20250212 | 155100 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 15037 |
| 183 | 20250212 | 155000 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 184 | 20250212 | 154900 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 185 | 20250212 | 154800 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 186 | 20250212 | 154700 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 187 | 20250212 | 154600 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 188 | 20250212 | 154500 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 189 | 20250212 | 154400 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 190 | 20250212 | 154300 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 191 | 20250212 | 154200 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 192 | 20250212 | 154100 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 193 | 20250212 | 154000 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 194 | 20250212 | 153900 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 195 | 20250212 | 153800 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 196 | 20250212 | 153700 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 197 | 20250212 | 153600 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 198 | 20250212 | 153500 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 199 | 20250212 | 153400 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 200 | 20250212 | 153300 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 201 | 20250212 | 153200 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 202 | 20250212 | 153100 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 0 |
| 203 | 20250212 | 153000 | 2632982365 | 4740 | 4740 | 4740 | 4740 | 15037 |
| 204 | 20250212 | 152900 | 2561706985 | 4750 | 4750 | 4750 | 4750 | 0 |
| 205 | 20250212 | 152800 | 2561706985 | 4750 | 4750 | 4750 | 4750 | 0 |
| 206 | 20250212 | 152700 | 2561706985 | 4750 | 4750 | 4750 | 4750 | 0 |
| 207 | 20250212 | 152600 | 2561706985 | 4750 | 4750 | 4750 | 4750 | 0 |
| 208 | 20250212 | 152500 | 2561706985 | 4750 | 4750 | 4750 | 4750 | 0 |
| 209 | 20250212 | 152400 | 2561706985 | 4750 | 4750 | 4750 | 4750 | 0 |
| 210 | 20250212 | 152300 | 2561706985 | 4750 | 4750 | 4750 | 4750 | 0 |
| 211 | 20250212 | 152200 | 2561706985 | 4750 | 4750 | 4750 | 4750 | 0 |
| 212 | 20250212 | 152100 | 2561706985 | 4750 | 4750 | 4750 | 4750 | 0 |
| 213 | 20250212 | 152000 | 2561706985 | 4750 | 4750 | 4750 | 4750 | 0 |
| 214 | 20250212 | 151900 | 2561706985 | 4750 | 4750 | 4750 | 4745 | 1278 |
| 215 | 20250212 | 151800 | 2555637310 | 4750 | 4760 | 4760 | 4745 | 422 |
| 216 | 20250212 | 151700 | 2553633525 | 4755 | 4775 | 4775 | 4740 | 577 |
| 217 | 20250212 | 151600 | 2550890805 | 4775 | 4775 | 4775 | 4765 | 12 |
| 218 | 20250212 | 151500 | 2550833550 | 4775 | 4755 | 4775 | 4740 | 3330 |
| 219 | 20250212 | 151400 | 2535024920 | 4775 | 4760 | 4780 | 4760 | 300 |
| 220 | 20250212 | 151300 | 2533596650 | 4755 | 4740 | 4760 | 4740 | 1259 |
| 221 | 20250212 | 151200 | 2527622950 | 4735 | 4730 | 4735 | 4730 | 3857 |
| 222 | 20250212 | 151100 | 2509365505 | 4730 | 4730 | 4730 | 4720 | 3174 |
| 223 | 20250212 | 151000 | 2494370590 | 4730 | 4735 | 4735 | 4730 | 334 |
| 224 | 20250212 | 150900 | 2492790635 | 4735 | 4725 | 4735 | 4715 | 699 |
| 225 | 20250212 | 150800 | 2489490565 | 4730 | 4740 | 4740 | 4720 | 955 |
| 226 | 20250212 | 150700 | 2484976300 | 4740 | 4740 | 4745 | 4710 | 1497 |
| 227 | 20250212 | 150600 | 2477907420 | 4745 | 4740 | 4750 | 4735 | 485 |
| 228 | 20250212 | 150500 | 2475608240 | 4750 | 4745 | 4750 | 4745 | 88 |
| 229 | 20250212 | 150400 | 2475190660 | 4745 | 4735 | 4750 | 4735 | 877 |
| 230 | 20250212 | 150300 | 2471032430 | 4735 | 4735 | 4735 | 4735 | 166 |
| 231 | 20250212 | 150200 | 2470246420 | 4735 | 4730 | 4745 | 4700 | 12459 |
| 232 | 20250212 | 150100 | 2411622835 | 4730 | 4735 | 4735 | 4730 | 329 |
| 233 | 20250212 | 150000 | 2410066175 | 4740 | 4740 | 4740 | 4715 | 231 |
| 234 | 20250212 | 145900 | 2408974855 | 4745 | 4740 | 4745 | 4710 | 9128 |
| 235 | 20250212 | 145800 | 2365842595 | 4740 | 4765 | 4765 | 4740 | 14274 |
| 236 | 20250212 | 145700 | 2298086330 | 4765 | 4770 | 4770 | 4765 | 90 |
| 237 | 20250212 | 145600 | 2297657335 | 4770 | 4780 | 4780 | 4765 | 236 |
| 238 | 20250212 | 145500 | 2296532145 | 4785 | 4770 | 4785 | 4755 | 940 |
| 239 | 20250212 | 145400 | 2292060940 | 4770 | 4770 | 4770 | 4770 | 1 |
| 240 | 20250212 | 145300 | 2292056170 | 4785 | 4760 | 4790 | 4755 | 490 |
| 241 | 20250212 | 145200 | 2289723155 | 4760 | 4765 | 4770 | 4760 | 1179 |
| 242 | 20250212 | 145100 | 2284107010 | 4765 | 4765 | 4765 | 4760 | 759 |
| 243 | 20250212 | 145000 | 2280493125 | 4765 | 4770 | 4770 | 4760 | 526 |
| 244 | 20250212 | 144900 | 2277988955 | 4770 | 4770 | 4770 | 4770 | 2 |
| 245 | 20250212 | 144800 | 2277979415 | 4770 | 4780 | 4780 | 4755 | 1879 |
| 246 | 20250212 | 144700 | 2269031935 | 4780 | 4765 | 4815 | 4760 | 1368 |
| 247 | 20250212 | 144600 | 2262502785 | 4765 | 4775 | 4775 | 4760 | 4510 |
| 248 | 20250212 | 144500 | 2241006530 | 4780 | 4785 | 4785 | 4755 | 3449 |
| 249 | 20250212 | 144400 | 2224568625 | 4780 | 4795 | 4805 | 4780 | 845 |
| 250 | 20250212 | 144300 | 2220520295 | 4795 | 4780 | 4795 | 4780 | 755 |
| 251 | 20250212 | 144200 | 2216911285 | 4780 | 4780 | 4780 | 4770 | 757 |
| 252 | 20250212 | 144100 | 2213297640 | 4790 | 4780 | 4795 | 4770 | 1131 |
| 253 | 20250212 | 144000 | 2207896445 | 4795 | 4795 | 4800 | 4780 | 1500 |
| 254 | 20250212 | 143900 | 2200721035 | 4800 | 4805 | 4805 | 4790 | 96 |
| 255 | 20250212 | 143800 | 2200260735 | 4805 | 4800 | 4810 | 4780 | 490 |
| 256 | 20250212 | 143700 | 2197912295 | 4800 | 4795 | 4810 | 4780 | 210 |
| 257 | 20250212 | 143600 | 2196907555 | 4810 | 4790 | 4815 | 4785 | 182 |
| 258 | 20250212 | 143500 | 2196036425 | 4790 | 4790 | 4790 | 4785 | 196 |
| 259 | 20250212 | 143400 | 2195098355 | 4805 | 4805 | 4810 | 4785 | 643 |
| 260 | 20250212 | 143300 | 2192015850 | 4805 | 4810 | 4810 | 4795 | 9 |
| 261 | 20250212 | 143200 | 2191972595 | 4775 | 4825 | 4845 | 4775 | 1292 |
| 262 | 20250212 | 143100 | 2185779030 | 4820 | 4810 | 4820 | 4800 | 436 |
| 263 | 20250212 | 143000 | 2183681235 | 4815 | 4805 | 4815 | 4805 | 424 |
| 264 | 20250212 | 142900 | 2181643690 | 4805 | 4800 | 4805 | 4795 | 1058 |
| 265 | 20250212 | 142800 | 2176565355 | 4805 | 4810 | 4810 | 4785 | 222 |
| 266 | 20250212 | 142700 | 2175500365 | 4810 | 4810 | 4810 | 4800 | 43 |
| 267 | 20250212 | 142600 | 2175293590 | 4800 | 4810 | 4810 | 4800 | 16 |
| 268 | 20250212 | 142500 | 2175216695 | 4805 | 4805 | 4815 | 4780 | 1094 |
| 269 | 20250212 | 142400 | 2169984790 | 4815 | 4785 | 4815 | 4785 | 2268 |
| 270 | 20250212 | 142300 | 2159113190 | 4780 | 4800 | 4800 | 4780 | 5091 |
| 271 | 20250212 | 142200 | 2134754355 | 4800 | 4805 | 4825 | 4800 | 3063 |
| 272 | 20250212 | 142100 | 2120048585 | 4805 | 4845 | 4845 | 4805 | 503 |
| 273 | 20250212 | 142000 | 2117629505 | 4850 | 4835 | 4850 | 4835 | 33 |
| 274 | 20250212 | 141900 | 2117469485 | 4860 | 4845 | 4865 | 4845 | 129 |
| 275 | 20250212 | 141800 | 2116843360 | 4820 | 4835 | 4845 | 4820 | 492 |
| 276 | 20250212 | 141700 | 2114469405 | 4845 | 4845 | 4845 | 4845 | 28 |
| 277 | 20250212 | 141600 | 2114333745 | 4845 | 4870 | 4870 | 4845 | 6 |
| 278 | 20250212 | 141500 | 2114304550 | 4870 | 4860 | 4870 | 4820 | 1537 |
| 279 | 20250212 | 141400 | 2106879265 | 4855 | 4875 | 4875 | 4855 | 27 |
| 280 | 20250212 | 141300 | 2106747660 | 4875 | 4865 | 4875 | 4865 | 202 |
| 281 | 20250212 | 141200 | 2105763905 | 4870 | 4855 | 4870 | 4855 | 1026 |
| 282 | 20250212 | 141100 | 2100772985 | 4860 | 4830 | 4860 | 4830 | 1727 |
| 283 | 20250212 | 141000 | 2092396570 | 4825 | 4845 | 4845 | 4825 | 269 |
| 284 | 20250212 | 140900 | 2091096405 | 4845 | 4825 | 4845 | 4825 | 1359 |
| 285 | 20250212 | 140800 | 2084519230 | 4825 | 4825 | 4825 | 4825 | 5 |
| 286 | 20250212 | 140700 | 2084495105 | 4845 | 4845 | 4845 | 4845 | 127 |
| 287 | 20250212 | 140600 | 2083879790 | 4815 | 4845 | 4845 | 4815 | 27 |
| 288 | 20250212 | 140500 | 2083749005 | 4845 | 4845 | 4845 | 4845 | 6 |
| 289 | 20250212 | 140400 | 2083719935 | 4850 | 4845 | 4850 | 4805 | 641 |
| 290 | 20250212 | 140300 | 2080636820 | 4830 | 4850 | 4850 | 4830 | 366 |
| 291 | 20250212 | 140200 | 2078865720 | 4850 | 4815 | 4850 | 4805 | 2177 |
| 292 | 20250212 | 140100 | 2068380705 | 4815 | 4805 | 4815 | 4805 | 210 |
| 293 | 20250212 | 140000 | 2067371645 | 4805 | 4805 | 4805 | 4805 | 191 |
| 294 | 20250212 | 135900 | 2066453890 | 4815 | 4800 | 4815 | 4800 | 1058 |
| 295 | 20250212 | 135800 | 2061364075 | 4800 | 4805 | 4805 | 4800 | 402 |
| 296 | 20250212 | 135700 | 2059434465 | 4805 | 4805 | 4805 | 4805 | 27 |
| 297 | 20250212 | 135600 | 2059304730 | 4805 | 4805 | 4805 | 4805 | 27 |
| 298 | 20250212 | 135500 | 2059174995 | 4810 | 4810 | 4810 | 4810 | 2 |
| 299 | 20250212 | 135400 | 2059165375 | 4770 | 4795 | 4795 | 4770 | 5682 |
| 300 | 20250212 | 135300 | 2032007885 | 4795 | 4805 | 4805 | 4795 | 330 |
| 301 | 20250212 | 135200 | 2030422920 | 4805 | 4805 | 4805 | 4805 | 0 |
| 302 | 20250212 | 135100 | 2030422920 | 4805 | 4810 | 4810 | 4805 | 2 |
| 303 | 20250212 | 135000 | 2030413305 | 4800 | 4800 | 4800 | 4800 | 411 |
| 304 | 20250212 | 134900 | 2028440505 | 4800 | 4800 | 4800 | 4780 | 158 |
| 305 | 20250212 | 134800 | 2027685105 | 4800 | 4805 | 4805 | 4800 | 11 |
| 306 | 20250212 | 134700 | 2027632300 | 4790 | 4785 | 4790 | 4785 | 227 |
| 307 | 20250212 | 134600 | 2026545835 | 4770 | 4780 | 4780 | 4770 | 210 |
| 308 | 20250212 | 134500 | 2025542135 | 4775 | 4775 | 4775 | 4775 | 51 |
| 309 | 20250212 | 134400 | 2025298610 | 4760 | 4770 | 4770 | 4760 | 3744 |
| 310 | 20250212 | 134300 | 2007465625 | 4770 | 4770 | 4770 | 4770 | 1 |
| 311 | 20250212 | 134200 | 2007460855 | 4770 | 4785 | 4790 | 4770 | 787 |
| 312 | 20250212 | 134100 | 2003700685 | 4770 | 4790 | 4790 | 4770 | 1046 |
| 313 | 20250212 | 134000 | 1998707770 | 4790 | 4785 | 4790 | 4785 | 105 |
| 314 | 20250212 | 133900 | 1998205320 | 4790 | 4790 | 4790 | 4790 | 1 |
| 315 | 20250212 | 133800 | 1998200530 | 4785 | 4775 | 4785 | 4770 | 620 |
| 316 | 20250212 | 133700 | 1995240320 | 4765 | 4765 | 4765 | 4765 | 0 |
| 317 | 20250212 | 133600 | 1995240320 | 4765 | 4770 | 4770 | 4765 | 200 |
| 318 | 20250212 | 133500 | 1994287270 | 4765 | 4765 | 4765 | 4760 | 314 |
| 319 | 20250212 | 133400 | 1992791385 | 4765 | 4765 | 4770 | 4765 | 549 |
| 320 | 20250212 | 133300 | 1990174645 | 4770 | 4770 | 4770 | 4765 | 64 |
| 321 | 20250212 | 133200 | 1989869375 | 4780 | 4780 | 4780 | 4780 | 1 |
| 322 | 20250212 | 133100 | 1989864595 | 4770 | 4775 | 4780 | 4760 | 2851 |
| 323 | 20250212 | 133000 | 1976283550 | 4780 | 4780 | 4780 | 4780 | 1 |
| 324 | 20250212 | 132900 | 1976278770 | 4790 | 4790 | 4790 | 4790 | 0 |
| 325 | 20250212 | 132800 | 1976278770 | 4790 | 4805 | 4805 | 4760 | 12187 |
| 326 | 20250212 | 132700 | 1918044355 | 4800 | 4815 | 4815 | 4800 | 1687 |
| 327 | 20250212 | 132600 | 1909940230 | 4815 | 4820 | 4820 | 4815 | 2420 |
| 328 | 20250212 | 132500 | 1898283765 | 4830 | 4830 | 4830 | 4825 | 420 |
| 329 | 20250212 | 132400 | 1896256500 | 4830 | 4825 | 4830 | 4825 | 87 |
| 330 | 20250212 | 132300 | 1895836350 | 4855 | 4855 | 4855 | 4855 | 12 |
| 331 | 20250212 | 132200 | 1895778090 | 4825 | 4835 | 4835 | 4825 | 2489 |
| 332 | 20250212 | 132100 | 1883768265 | 4825 | 4825 | 4825 | 4825 | 0 |
| 333 | 20250212 | 132000 | 1883768265 | 4825 | 4825 | 4825 | 4825 | 5 |
| 334 | 20250212 | 131900 | 1883744140 | 4825 | 4825 | 4825 | 4825 | 0 |
| 335 | 20250212 | 131800 | 1883744140 | 4825 | 4825 | 4825 | 4825 | 0 |
| 336 | 20250212 | 131700 | 1883744140 | 4825 | 4825 | 4825 | 4825 | 1 |
| 337 | 20250212 | 131600 | 1883739315 | 4825 | 4830 | 4830 | 4825 | 1081 |
| 338 | 20250212 | 131500 | 1878521435 | 4860 | 4860 | 4860 | 4860 | 0 |
| 339 | 20250212 | 131400 | 1878521435 | 4860 | 4860 | 4860 | 4860 | 6 |
| 340 | 20250212 | 131300 | 1878492275 | 4830 | 4835 | 4835 | 4830 | 30 |
| 341 | 20250212 | 131200 | 1878347235 | 4860 | 4860 | 4860 | 4860 | 9 |
| 342 | 20250212 | 131100 | 1878303495 | 4860 | 4860 | 4860 | 4860 | 2 |
| 343 | 20250212 | 131000 | 1878293775 | 4830 | 4860 | 4860 | 4830 | 1043 |
| 344 | 20250212 | 130900 | 1873250315 | 4835 | 4840 | 4840 | 4835 | 326 |
| 345 | 20250212 | 130800 | 1871673760 | 4840 | 4840 | 4840 | 4840 | 2 |
| 346 | 20250212 | 130700 | 1871664080 | 4860 | 4860 | 4860 | 4860 | 0 |
| 347 | 20250212 | 130600 | 1871664080 | 4860 | 4860 | 4860 | 4860 | 325 |
| 348 | 20250212 | 130500 | 1870084580 | 4835 | 4860 | 4860 | 4835 | 1109 |
| 349 | 20250212 | 130400 | 1864705455 | 4875 | 4850 | 4875 | 4850 | 1468 |
| 350 | 20250212 | 130300 | 1857584840 | 4850 | 4840 | 4850 | 4840 | 2000 |
| 351 | 20250212 | 130200 | 1847902740 | 4840 | 4835 | 4840 | 4835 | 1434 |
| 352 | 20250212 | 130100 | 1840966370 | 4835 | 4835 | 4835 | 4835 | 2 |
| 353 | 20250212 | 130000 | 1840956700 | 4835 | 4835 | 4835 | 4835 | 5 |
| 354 | 20250212 | 125900 | 1840932525 | 4835 | 4835 | 4835 | 4835 | 25 |
| 355 | 20250212 | 125800 | 1840811650 | 4835 | 4835 | 4835 | 4835 | 0 |
| 356 | 20250212 | 125700 | 1840811650 | 4835 | 4835 | 4835 | 4835 | 0 |
| 357 | 20250212 | 125600 | 1840811650 | 4835 | 4835 | 4835 | 4835 | 0 |
| 358 | 20250212 | 125500 | 1840811650 | 4835 | 4830 | 4835 | 4825 | 578 |
| 359 | 20250212 | 125400 | 1838019250 | 4840 | 4840 | 4840 | 4840 | 0 |
| 360 | 20250212 | 125300 | 1838019250 | 4840 | 4840 | 4840 | 4840 | 0 |
| 361 | 20250212 | 125200 | 1838019250 | 4840 | 4835 | 4840 | 4835 | 445 |
| 362 | 20250212 | 125100 | 1835867670 | 4835 | 4840 | 4840 | 4835 | 520 |
| 363 | 20250212 | 125000 | 1833351915 | 4835 | 4830 | 4835 | 4825 | 410 |
| 364 | 20250212 | 124900 | 1831371015 | 4830 | 4830 | 4830 | 4830 | 21 |
| 365 | 20250212 | 124800 | 1831269585 | 4835 | 4810 | 4835 | 4805 | 63 |
| 366 | 20250212 | 124700 | 1830965935 | 4835 | 4835 | 4835 | 4835 | 316 |
| 367 | 20250212 | 124600 | 1829438075 | 4835 | 4830 | 4835 | 4800 | 2326 |
| 368 | 20250212 | 124500 | 1818218555 | 4830 | 4825 | 4830 | 4825 | 21 |
| 369 | 20250212 | 124400 | 1818117205 | 4810 | 4815 | 4825 | 4810 | 240 |
| 370 | 20250212 | 124300 | 1816961645 | 4810 | 4810 | 4810 | 4810 | 16 |
| 371 | 20250212 | 124200 | 1816884685 | 4825 | 4825 | 4825 | 4825 | 15 |
| 372 | 20250212 | 124100 | 1816812310 | 4810 | 4810 | 4810 | 4810 | 95 |
| 373 | 20250212 | 124000 | 1816355360 | 4810 | 4810 | 4810 | 4810 | 26 |
| 374 | 20250212 | 123900 | 1816230300 | 4790 | 4795 | 4795 | 4790 | 2832 |
| 375 | 20250212 | 123800 | 1802663680 | 4795 | 4810 | 4810 | 4795 | 1416 |
| 376 | 20250212 | 123700 | 1795865380 | 4815 | 4815 | 4815 | 4815 | 0 |
| 377 | 20250212 | 123600 | 1795865380 | 4815 | 4815 | 4815 | 4815 | 30 |
| 378 | 20250212 | 123500 | 1795720930 | 4815 | 4815 | 4815 | 4815 | 3 |
| 379 | 20250212 | 123400 | 1795706485 | 4810 | 4810 | 4810 | 4810 | 23 |
| 380 | 20250212 | 123300 | 1795595855 | 4810 | 4815 | 4815 | 4810 | 492 |
| 381 | 20250212 | 123200 | 1793226940 | 4815 | 4815 | 4815 | 4815 | 51 |
| 382 | 20250212 | 123100 | 1792981375 | 4810 | 4810 | 4810 | 4810 | 28 |
| 383 | 20250212 | 123000 | 1792846695 | 4810 | 4810 | 4810 | 4810 | 9 |
| 384 | 20250212 | 122900 | 1792803405 | 4790 | 4790 | 4790 | 4790 | 100 |
| 385 | 20250212 | 122800 | 1792324405 | 4790 | 4790 | 4790 | 4790 | 68 |
| 386 | 20250212 | 122700 | 1791998685 | 4790 | 4790 | 4800 | 4785 | 9446 |
| 387 | 20250212 | 122600 | 1746715225 | 4790 | 4795 | 4795 | 4780 | 9972 |
| 388 | 20250212 | 122500 | 1698964390 | 4800 | 4805 | 4805 | 4795 | 10013 |
| 389 | 20250212 | 122400 | 1650905900 | 4810 | 4810 | 4810 | 4810 | 8 |
| 390 | 20250212 | 122300 | 1650867420 | 4805 | 4810 | 4815 | 4800 | 7170 |
| 391 | 20250212 | 122200 | 1616427840 | 4810 | 4815 | 4815 | 4810 | 8444 |
| 392 | 20250212 | 122100 | 1575799685 | 4820 | 4820 | 4820 | 4820 | 1520 |
| 393 | 20250212 | 122000 | 1568473285 | 4825 | 4825 | 4825 | 4825 | 238 |
| 394 | 20250212 | 121900 | 1567324935 | 4825 | 4825 | 4825 | 4820 | 929 |
| 395 | 20250212 | 121800 | 1562842535 | 4825 | 4825 | 4825 | 4825 | 50 |
| 396 | 20250212 | 121700 | 1562601285 | 4825 | 4825 | 4825 | 4825 | 500 |
| 397 | 20250212 | 121600 | 1560188785 | 4825 | 4825 | 4825 | 4825 | 373 |
| 398 | 20250212 | 121500 | 1558389060 | 4840 | 4840 | 4840 | 4840 | 20 |
| 399 | 20250212 | 121400 | 1558292260 | 4840 | 4840 | 4840 | 4840 | 0 |
| 400 | 20250212 | 121300 | 1558292260 | 4840 | 4830 | 4840 | 4820 | 4456 |
| 401 | 20250212 | 121200 | 1536798890 | 4830 | 4830 | 4835 | 4830 | 4449 |
| 402 | 20250212 | 121100 | 1515310200 | 4830 | 4835 | 4850 | 4830 | 553 |
| 403 | 20250212 | 121000 | 1512638400 | 4850 | 4835 | 4850 | 4835 | 1150 |
| 404 | 20250212 | 120900 | 1507078135 | 4840 | 4850 | 4850 | 4835 | 518 |
| 405 | 20250212 | 120800 | 1504571505 | 4835 | 4845 | 4845 | 4835 | 2675 |
| 406 | 20250212 | 120700 | 1491634830 | 4835 | 4855 | 4855 | 4835 | 21870 |
| 407 | 20250212 | 120600 | 1385654220 | 4850 | 4855 | 4855 | 4850 | 1903 |
| 408 | 20250212 | 120500 | 1376419155 | 4875 | 4875 | 4875 | 4875 | 0 |
| 409 | 20250212 | 120400 | 1376419155 | 4875 | 4875 | 4875 | 4875 | 1 |
| 410 | 20250212 | 120300 | 1376414280 | 4850 | 4860 | 4860 | 4850 | 1428 |
| 411 | 20250212 | 120200 | 1369483200 | 4875 | 4875 | 4875 | 4875 | 5 |
| 412 | 20250212 | 120100 | 1369458825 | 4875 | 4870 | 4875 | 4860 | 182 |
| 413 | 20250212 | 120000 | 1368573480 | 4855 | 4870 | 4870 | 4855 | 2 |
| 414 | 20250212 | 115900 | 1368563755 | 4860 | 4860 | 4860 | 4860 | 101 |
| 415 | 20250212 | 115800 | 1368072895 | 4860 | 4860 | 4860 | 4860 | 1004 |
| 416 | 20250212 | 115700 | 1363193455 | 4860 | 4875 | 4875 | 4860 | 14 |
| 417 | 20250212 | 115600 | 1363125370 | 4860 | 4860 | 4860 | 4860 | 20 |
| 418 | 20250212 | 115500 | 1363028170 | 4860 | 4865 | 4865 | 4860 | 2429 |
| 419 | 20250212 | 115400 | 1351222780 | 4875 | 4865 | 4875 | 4865 | 297 |
| 420 | 20250212 | 115300 | 1349777755 | 4875 | 4870 | 4875 | 4865 | 434 |
| 421 | 20250212 | 115200 | 1347665240 | 4875 | 4875 | 4875 | 4875 | 1 |
| 422 | 20250212 | 115100 | 1347660365 | 4870 | 4870 | 4870 | 4870 | 358 |
| 423 | 20250212 | 115000 | 1345916905 | 4865 | 4870 | 4870 | 4865 | 123 |
| 424 | 20250212 | 114900 | 1345318505 | 4875 | 4870 | 4875 | 4870 | 4 |
| 425 | 20250212 | 114800 | 1345299020 | 4860 | 4860 | 4860 | 4860 | 99 |
| 426 | 20250212 | 114700 | 1344817880 | 4875 | 4875 | 4875 | 4875 | 101 |
| 427 | 20250212 | 114600 | 1344325505 | 4875 | 4875 | 4875 | 4855 | 52 |
| 428 | 20250212 | 114500 | 1344073005 | 4855 | 4875 | 4880 | 4855 | 1173 |
| 429 | 20250212 | 114400 | 1338378020 | 4880 | 4880 | 4880 | 4880 | 206 |
| 430 | 20250212 | 114300 | 1337372740 | 4855 | 4880 | 4880 | 4855 | 467 |
| 431 | 20250212 | 114200 | 1335102685 | 4875 | 4855 | 4875 | 4855 | 2 |
| 432 | 20250212 | 114100 | 1335092955 | 4880 | 4870 | 4880 | 4850 | 11456 |
| 433 | 20250212 | 114000 | 1279460090 | 4870 | 4880 | 4880 | 4870 | 2848 |
| 434 | 20250212 | 113900 | 1265576865 | 4880 | 4880 | 4880 | 4880 | 80 |
| 435 | 20250212 | 113800 | 1265186465 | 4890 | 4890 | 4890 | 4890 | 1 |
| 436 | 20250212 | 113700 | 1265181575 | 4870 | 4890 | 4890 | 4870 | 2001 |
| 437 | 20250212 | 113600 | 1255432845 | 4885 | 4880 | 4885 | 4880 | 88 |
| 438 | 20250212 | 113500 | 1255003305 | 4880 | 4870 | 4880 | 4870 | 60 |
| 439 | 20250212 | 113400 | 1254710565 | 4880 | 4880 | 4880 | 4880 | 1 |
| 440 | 20250212 | 113300 | 1254705685 | 4860 | 4870 | 4890 | 4860 | 10087 |
| 441 | 20250212 | 113200 | 1205644785 | 4870 | 4880 | 4890 | 4870 | 3030 |
| 442 | 20250212 | 113100 | 1190883945 | 4880 | 4875 | 4880 | 4875 | 146 |
| 443 | 20250212 | 113000 | 1190171655 | 4880 | 4885 | 4885 | 4880 | 1886 |
| 444 | 20250212 | 112900 | 1180963715 | 4890 | 4890 | 4890 | 4890 | 0 |
| 445 | 20250212 | 112800 | 1180963715 | 4890 | 4890 | 4890 | 4890 | 0 |
| 446 | 20250212 | 112700 | 1180963715 | 4890 | 4890 | 4890 | 4890 | 1413 |
| 447 | 20250212 | 112600 | 1174054145 | 4890 | 4895 | 4895 | 4890 | 831 |
| 448 | 20250212 | 112500 | 1169989230 | 4900 | 4900 | 4900 | 4900 | 0 |
| 449 | 20250212 | 112400 | 1169989230 | 4900 | 4900 | 4900 | 4900 | 176 |
| 450 | 20250212 | 112300 | 1169126830 | 4900 | 4900 | 4900 | 4900 | 5 |
| 451 | 20250212 | 112200 | 1169102330 | 4890 | 4890 | 4890 | 4890 | 1 |
| 452 | 20250212 | 112100 | 1169097440 | 4895 | 4900 | 4900 | 4895 | 250 |
| 453 | 20250212 | 112000 | 1167873685 | 4900 | 4885 | 4900 | 4885 | 1664 |
| 454 | 20250212 | 111900 | 1159740945 | 4880 | 4875 | 4880 | 4870 | 639 |
| 455 | 20250212 | 111800 | 1156624765 | 4875 | 4880 | 4880 | 4875 | 61 |
| 456 | 20250212 | 111700 | 1156327235 | 4865 | 4865 | 4865 | 4865 | 30 |
| 457 | 20250212 | 111600 | 1156181285 | 4880 | 4880 | 4880 | 4880 | 100 |
| 458 | 20250212 | 111500 | 1155693285 | 4885 | 4885 | 4885 | 4885 | 0 |
| 459 | 20250212 | 111400 | 1155693285 | 4885 | 4885 | 4885 | 4885 | 0 |
| 460 | 20250212 | 111300 | 1155693285 | 4885 | 4860 | 4885 | 4850 | 11214 |
| 461 | 20250212 | 111200 | 1101251460 | 4860 | 4900 | 4900 | 4860 | 8059 |
| 462 | 20250212 | 111100 | 1062031465 | 4910 | 4910 | 4910 | 4910 | 0 |
| 463 | 20250212 | 111000 | 1062031465 | 4910 | 4910 | 4910 | 4910 | 330 |
| 464 | 20250212 | 110900 | 1060411165 | 4910 | 4910 | 4910 | 4910 | 327 |
| 465 | 20250212 | 110800 | 1058805595 | 4905 | 4890 | 4905 | 4890 | 409 |
| 466 | 20250212 | 110700 | 1056804055 | 4890 | 4890 | 4890 | 4890 | 20 |
| 467 | 20250212 | 110600 | 1056706255 | 4885 | 4885 | 4885 | 4880 | 4173 |
| 468 | 20250212 | 110500 | 1036322015 | 4900 | 4885 | 4900 | 4885 | 201 |
| 469 | 20250212 | 110400 | 1035337130 | 4885 | 4885 | 4885 | 4880 | 250 |
| 470 | 20250212 | 110300 | 1034116875 | 4880 | 4880 | 4880 | 4880 | 1 |
| 471 | 20250212 | 110200 | 1034111995 | 4900 | 4900 | 4900 | 4900 | 100 |
| 472 | 20250212 | 110100 | 1033621995 | 4900 | 4900 | 4900 | 4900 | 10 |
| 473 | 20250212 | 110000 | 1033572995 | 4900 | 4900 | 4900 | 4880 | 140 |
| 474 | 20250212 | 105900 | 1032888995 | 4900 | 4900 | 4905 | 4900 | 861 |
| 475 | 20250212 | 105800 | 1028670090 | 4900 | 4880 | 4900 | 4880 | 62 |
| 476 | 20250212 | 105700 | 1028367490 | 4880 | 4870 | 4880 | 4870 | 918 |
| 477 | 20250212 | 105600 | 1023890750 | 4875 | 4870 | 4875 | 4870 | 2006 |
| 478 | 20250212 | 105500 | 1014121505 | 4875 | 4875 | 4875 | 4875 | 0 |
| 479 | 20250212 | 105400 | 1014121505 | 4875 | 4875 | 4875 | 4875 | 351 |
| 480 | 20250212 | 105300 | 1012410380 | 4870 | 4875 | 4875 | 4870 | 309 |
| 481 | 20250212 | 105200 | 1010905195 | 4875 | 4875 | 4875 | 4875 | 400 |
| 482 | 20250212 | 105100 | 1008955195 | 4875 | 4875 | 4875 | 4875 | 994 |
| 483 | 20250212 | 105000 | 1004109445 | 4870 | 4875 | 4875 | 4870 | 796 |
| 484 | 20250212 | 104900 | 1000228955 | 4875 | 4880 | 4880 | 4875 | 1613 |
| 485 | 20250212 | 104800 | 992364545 | 4875 | 4880 | 4885 | 4875 | 2331 |
| 486 | 20250212 | 104700 | 980999260 | 4880 | 4880 | 4880 | 4880 | 85 |
| 487 | 20250212 | 104600 | 980584460 | 4875 | 4875 | 4875 | 4875 | 50 |
| 488 | 20250212 | 104500 | 980340710 | 4880 | 4880 | 4880 | 4880 | 489 |
| 489 | 20250212 | 104400 | 977954390 | 4885 | 4885 | 4885 | 4885 | 261 |
| 490 | 20250212 | 104300 | 976679405 | 4885 | 4885 | 4885 | 4885 | 1438 |
| 491 | 20250212 | 104200 | 969654775 | 4875 | 4880 | 4880 | 4875 | 217 |
| 492 | 20250212 | 104100 | 968596065 | 4885 | 4885 | 4885 | 4885 | 60 |
| 493 | 20250212 | 104000 | 968302965 | 4880 | 4880 | 4880 | 4880 | 92 |
| 494 | 20250212 | 103900 | 967854005 | 4880 | 4880 | 4880 | 4880 | 3 |
| 495 | 20250212 | 103800 | 967839365 | 4880 | 4880 | 4880 | 4880 | 67 |
| 496 | 20250212 | 103700 | 967512405 | 4880 | 4875 | 4880 | 4870 | 3145 |
| 497 | 20250212 | 103600 | 952189590 | 4875 | 4875 | 4875 | 4870 | 1756 |
| 498 | 20250212 | 103500 | 943629170 | 4880 | 4880 | 4880 | 4880 | 955 |
| 499 | 20250212 | 103400 | 938968770 | 4880 | 4880 | 4880 | 4880 | 3 |
| 500 | 20250212 | 103300 | 938954130 | 4880 | 4885 | 4885 | 4880 | 1367 |
| 501 | 20250212 | 103200 | 932280455 | 4885 | 4890 | 4890 | 4885 | 1000 |
| 502 | 20250212 | 103100 | 927395405 | 4885 | 4895 | 4895 | 4885 | 34 |
| 503 | 20250212 | 103000 | 927229265 | 4880 | 4880 | 4880 | 4880 | 109 |
| 504 | 20250212 | 102900 | 926697345 | 4880 | 4880 | 4900 | 4880 | 1386 |
| 505 | 20250212 | 102800 | 919933465 | 4880 | 4880 | 4880 | 4880 | 0 |
| 506 | 20250212 | 102700 | 919933465 | 4880 | 4895 | 4895 | 4880 | 5675 |
| 507 | 20250212 | 102600 | 892208195 | 4890 | 4895 | 4895 | 4890 | 725 |
| 508 | 20250212 | 102500 | 888659875 | 4895 | 4895 | 4895 | 4895 | 1128 |
| 509 | 20250212 | 102400 | 883138315 | 4895 | 4920 | 4920 | 4895 | 321 |
| 510 | 20250212 | 102300 | 881566625 | 4915 | 4900 | 4915 | 4900 | 77 |
| 511 | 20250212 | 102200 | 881188500 | 4920 | 4920 | 4920 | 4920 | 0 |
| 512 | 20250212 | 102100 | 881188500 | 4920 | 4895 | 4920 | 4895 | 260 |
| 513 | 20250212 | 102000 | 879915550 | 4895 | 4900 | 4900 | 4895 | 721 |
| 514 | 20250212 | 101900 | 876383550 | 4905 | 4925 | 4925 | 4905 | 698 |
| 515 | 20250212 | 101800 | 872957685 | 4925 | 4910 | 4925 | 4910 | 536 |
| 516 | 20250212 | 101700 | 870320525 | 4905 | 4905 | 4905 | 4905 | 491 |
| 517 | 20250212 | 101600 | 867912170 | 4910 | 4910 | 4920 | 4910 | 1574 |
| 518 | 20250212 | 101500 | 860178640 | 4910 | 4910 | 4910 | 4910 | 1061 |
| 519 | 20250212 | 101400 | 854969130 | 4925 | 4925 | 4925 | 4925 | 279 |
| 520 | 20250212 | 101300 | 853595055 | 4925 | 4925 | 4925 | 4925 | 25 |
| 521 | 20250212 | 101200 | 853471930 | 4925 | 4905 | 4925 | 4905 | 180 |
| 522 | 20250212 | 101100 | 852589010 | 4930 | 4910 | 4930 | 4910 | 364 |
| 523 | 20250212 | 101000 | 850796490 | 4930 | 4930 | 4930 | 4930 | 15 |
| 524 | 20250212 | 100900 | 850722540 | 4930 | 4905 | 4930 | 4905 | 73 |
| 525 | 20250212 | 100800 | 850363600 | 4905 | 4915 | 4915 | 4905 | 1266 |
| 526 | 20250212 | 100700 | 844149110 | 4915 | 4915 | 4915 | 4915 | 100 |
| 527 | 20250212 | 100600 | 843657610 | 4925 | 4925 | 4925 | 4925 | 1 |
| 528 | 20250212 | 100500 | 843652685 | 4910 | 4910 | 4910 | 4910 | 80 |
| 529 | 20250212 | 100400 | 843259885 | 4905 | 4920 | 4920 | 4905 | 80 |
| 530 | 20250212 | 100300 | 842867395 | 4925 | 4925 | 4925 | 4915 | 422 |
| 531 | 20250212 | 100200 | 840790495 | 4925 | 4925 | 4925 | 4925 | 609 |
| 532 | 20250212 | 100100 | 837791170 | 4915 | 4905 | 4915 | 4905 | 2995 |
| 533 | 20250212 | 100000 | 823086350 | 4900 | 4885 | 4910 | 4885 | 244 |
| 534 | 20250212 | 095900 | 821890495 | 4885 | 4885 | 4885 | 4885 | 300 |
| 535 | 20250212 | 095800 | 820424995 | 4880 | 4880 | 4885 | 4880 | 400 |
| 536 | 20250212 | 095700 | 818472230 | 4880 | 4870 | 4880 | 4860 | 4507 |
| 537 | 20250212 | 095600 | 796547020 | 4870 | 4885 | 4890 | 4870 | 6106 |
| 538 | 20250212 | 095500 | 766765015 | 4885 | 4890 | 4890 | 4885 | 3656 |
| 539 | 20250212 | 095400 | 748891000 | 4910 | 4910 | 4910 | 4910 | 100 |
| 540 | 20250212 | 095300 | 748400000 | 4910 | 4900 | 4915 | 4890 | 2365 |
| 541 | 20250212 | 095200 | 736824820 | 4895 | 4900 | 4910 | 4895 | 3861 |
| 542 | 20250212 | 095100 | 717909700 | 4905 | 4915 | 4915 | 4905 | 5963 |
| 543 | 20250212 | 095000 | 688629305 | 4915 | 4920 | 4925 | 4915 | 1325 |
| 544 | 20250212 | 094900 | 682110305 | 4925 | 4925 | 4925 | 4925 | 0 |
| 545 | 20250212 | 094800 | 682110305 | 4925 | 4935 | 4935 | 4925 | 393 |
| 546 | 20250212 | 094700 | 680173780 | 4935 | 4935 | 4935 | 4935 | 544 |
| 547 | 20250212 | 094600 | 677489140 | 4930 | 4930 | 4930 | 4930 | 103 |
| 548 | 20250212 | 094500 | 676981350 | 4920 | 4920 | 4920 | 4920 | 2093 |
| 549 | 20250212 | 094400 | 666683790 | 4920 | 4920 | 4925 | 4920 | 2107 |
| 550 | 20250212 | 094300 | 656316810 | 4920 | 4920 | 4920 | 4920 | 377 |
| 551 | 20250212 | 094200 | 654461970 | 4930 | 4925 | 4930 | 4920 | 808 |
| 552 | 20250212 | 094100 | 650480610 | 4930 | 4920 | 4930 | 4920 | 123 |
| 553 | 20250212 | 094000 | 649875240 | 4925 | 4940 | 4940 | 4925 | 3188 |
| 554 | 20250212 | 093900 | 634151525 | 4935 | 4935 | 4935 | 4935 | 0 |
| 555 | 20250212 | 093800 | 634151525 | 4935 | 4945 | 4945 | 4935 | 577 |
| 556 | 20250212 | 093700 | 631300490 | 4960 | 4940 | 4960 | 4935 | 215 |
| 557 | 20250212 | 093600 | 630237715 | 4940 | 4945 | 4945 | 4935 | 2213 |
| 558 | 20250212 | 093500 | 619305005 | 4940 | 4945 | 4945 | 4940 | 389 |
| 559 | 20250212 | 093400 | 617382420 | 4960 | 4940 | 4960 | 4940 | 759 |
| 560 | 20250212 | 093300 | 613624820 | 4940 | 4935 | 4940 | 4935 | 16 |
| 561 | 20250212 | 093200 | 613545810 | 4935 | 4935 | 4935 | 4935 | 29 |
| 562 | 20250212 | 093100 | 613402695 | 4940 | 4930 | 4940 | 4930 | 100 |
| 563 | 20250212 | 093000 | 612909085 | 4910 | 4905 | 4910 | 4900 | 223 |
| 564 | 20250212 | 092900 | 611816145 | 4900 | 4900 | 4900 | 4895 | 9342 |
| 565 | 20250212 | 092800 | 566084870 | 4900 | 4900 | 4900 | 4900 | 1320 |
| 566 | 20250212 | 092700 | 559616870 | 4900 | 4915 | 4915 | 4900 | 2553 |
| 567 | 20250212 | 092600 | 547087135 | 4915 | 4955 | 4955 | 4895 | 16900 |
| 568 | 20250212 | 092500 | 464056080 | 4950 | 4955 | 4955 | 4950 | 1173 |
| 569 | 20250212 | 092400 | 458248340 | 4955 | 4975 | 4990 | 4955 | 3736 |
| 570 | 20250212 | 092300 | 439702320 | 4970 | 4975 | 4980 | 4965 | 1204 |
| 571 | 20250212 | 092200 | 433717370 | 4960 | 4960 | 4960 | 4960 | 481 |
| 572 | 20250212 | 092100 | 431331610 | 4945 | 4950 | 4960 | 4945 | 1020 |
| 573 | 20250212 | 092000 | 426282590 | 4950 | 4950 | 4950 | 4950 | 119 |
| 574 | 20250212 | 091900 | 425693540 | 4950 | 4950 | 4960 | 4940 | 1282 |
| 575 | 20250212 | 091800 | 419347585 | 4950 | 4945 | 4950 | 4930 | 2806 |
| 576 | 20250212 | 091700 | 405507970 | 4945 | 4940 | 4950 | 4940 | 2583 |
| 577 | 20250212 | 091600 | 392732210 | 4940 | 4915 | 4940 | 4910 | 716 |
| 578 | 20250212 | 091500 | 389213310 | 4945 | 4905 | 4945 | 4895 | 2340 |
| 579 | 20250212 | 091400 | 377689720 | 4905 | 4915 | 4945 | 4895 | 2065 |
| 580 | 20250212 | 091300 | 367553730 | 4945 | 4955 | 4955 | 4915 | 43 |
| 581 | 20250212 | 091200 | 367341615 | 4955 | 4925 | 4965 | 4900 | 3249 |
| 582 | 20250212 | 091100 | 351343105 | 4925 | 4910 | 4925 | 4880 | 3689 |
| 583 | 20250212 | 091000 | 333314505 | 4930 | 4905 | 4935 | 4900 | 3897 |
| 584 | 20250212 | 090900 | 314145570 | 4930 | 4900 | 4930 | 4900 | 3611 |
| 585 | 20250212 | 090800 | 296374200 | 4935 | 4955 | 4955 | 4900 | 8917 |
| 586 | 20250212 | 090700 | 252462660 | 4970 | 4960 | 4970 | 4950 | 11730 |
| 587 | 20250212 | 090600 | 194297200 | 4960 | 4970 | 4970 | 4960 | 3085 |
| 588 | 20250212 | 090500 | 178995550 | 4975 | 4975 | 4975 | 4955 | 1431 |
| 589 | 20250212 | 090400 | 171900180 | 4980 | 4990 | 4990 | 4955 | 2013 |
| 590 | 20250212 | 090300 | 161919265 | 4975 | 4945 | 4990 | 4945 | 4464 |
| 591 | 20250212 | 090200 | 139805245 | 4945 | 4995 | 4995 | 4945 | 6622 |
| 592 | 20250212 | 090100 | 106903710 | 5000 | 5010 | 5010 | 4990 | 5502 |
| 593 | 20250212 | 090000 | 79391330 | 5040 | 5000 | 5050 | 4990 | 15521 |