32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 190800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 6747 |
| 3 | 20250212 | 190700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20250212 | 190600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20250212 | 190500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20250212 | 190400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20250212 | 190300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20250212 | 190200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20250212 | 190100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20250212 | 190000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20250212 | 185900 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20250212 | 185800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20250212 | 185700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20250212 | 185600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20250212 | 185500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20250212 | 185400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20250212 | 185300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20250212 | 185200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20250212 | 185100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20250212 | 185000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20250212 | 184900 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20250212 | 184800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20250212 | 184700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20250212 | 184600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20250212 | 184500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20250212 | 184400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20250212 | 184300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20250212 | 184200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20250212 | 184100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20250212 | 184000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20250212 | 183900 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20250212 | 183800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 6747 |
| 33 | 20250212 | 183700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20250212 | 183600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20250212 | 183500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20250212 | 183400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20250212 | 183300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20250212 | 183200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20250212 | 183100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20250212 | 183000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20250212 | 182900 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20250212 | 182800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20250212 | 182700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20250212 | 182600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20250212 | 182500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20250212 | 182400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20250212 | 182300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20250212 | 182200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20250212 | 182100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20250212 | 182000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20250212 | 181900 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20250212 | 181800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20250212 | 181700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20250212 | 181600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20250212 | 181500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20250212 | 181400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20250212 | 181300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20250212 | 181200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20250212 | 181100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20250212 | 181000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20250212 | 180900 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20250212 | 180800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 6747 |
| 63 | 20250212 | 180700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20250212 | 180600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20250212 | 180500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20250212 | 180400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20250212 | 180300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20250212 | 180200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20250212 | 180100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20250212 | 180000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20250212 | 175900 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20250212 | 175800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20250212 | 175700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20250212 | 175600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20250212 | 175500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20250212 | 175400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20250212 | 175300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20250212 | 175200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20250212 | 175100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20250212 | 175000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20250212 | 174900 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20250212 | 174800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20250212 | 174700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20250212 | 174600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20250212 | 174500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20250212 | 174400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20250212 | 174300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20250212 | 174200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20250212 | 174100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20250212 | 174000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20250212 | 173900 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20250212 | 173800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 6747 |
| 93 | 20250212 | 173700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20250212 | 173600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20250212 | 173500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20250212 | 173400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20250212 | 173300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20250212 | 173200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20250212 | 173100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20250212 | 173000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20250212 | 172900 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20250212 | 172800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20250212 | 172700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20250212 | 172600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20250212 | 172500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20250212 | 172400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20250212 | 172300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20250212 | 172200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20250212 | 172100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20250212 | 172000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20250212 | 171900 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20250212 | 171800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20250212 | 171700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20250212 | 171600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20250212 | 171500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20250212 | 171400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20250212 | 171300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20250212 | 171200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20250212 | 171100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20250212 | 171000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20250212 | 170900 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20250212 | 170800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 6747 |
| 123 | 20250212 | 170700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20250212 | 170600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20250212 | 170500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20250212 | 170400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20250212 | 170300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20250212 | 170200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20250212 | 170100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20250212 | 170000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20250212 | 165900 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20250212 | 165800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20250212 | 165700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20250212 | 165600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20250212 | 165500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20250212 | 165400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20250212 | 165300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20250212 | 165200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20250212 | 165100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20250212 | 165000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20250212 | 164900 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20250212 | 164800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20250212 | 164700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20250212 | 164600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20250212 | 164500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20250212 | 164400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20250212 | 164300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20250212 | 164200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20250212 | 164100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20250212 | 164000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20250212 | 163900 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20250212 | 163800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 6747 |
| 153 | 20250212 | 163700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20250212 | 163600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20250212 | 163500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20250212 | 163400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20250212 | 163300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20250212 | 163200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20250212 | 163100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20250212 | 163000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20250212 | 162900 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20250212 | 162800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20250212 | 162700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20250212 | 162600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20250212 | 162500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20250212 | 162400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20250212 | 162300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20250212 | 162200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20250212 | 162100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20250212 | 162000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20250212 | 161900 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20250212 | 161800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20250212 | 161700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20250212 | 161600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20250212 | 161500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20250212 | 161400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20250212 | 161300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20250212 | 161200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20250212 | 161100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20250212 | 161000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20250212 | 160900 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20250212 | 160800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 6747 |
| 183 | 20250212 | 160700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20250212 | 160600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20250212 | 160500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20250212 | 160400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20250212 | 160300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20250212 | 160200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20250212 | 160100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20250212 | 160000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20250212 | 155900 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20250212 | 155800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20250212 | 155700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20250212 | 155600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20250212 | 155500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20250212 | 155400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20250212 | 155300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20250212 | 155200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20250212 | 155100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20250212 | 155000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20250212 | 154900 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20250212 | 154800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20250212 | 154700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20250212 | 154600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20250212 | 154500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20250212 | 154400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20250212 | 154300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20250212 | 154200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20250212 | 154100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20250212 | 154000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20250212 | 153900 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20250212 | 153800 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 6747 |
| 213 | 20250212 | 153700 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20250212 | 153600 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20250212 | 153500 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20250212 | 153400 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20250212 | 153300 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20250212 | 153200 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20250212 | 153100 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20250212 | 153000 | 8041562250 | 21750 | 21750 | 21750 | 21750 | 6747 |
| 221 | 20250212 | 152900 | 7894815000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20250212 | 152800 | 7894815000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20250212 | 152700 | 7894815000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20250212 | 152600 | 7894815000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20250212 | 152500 | 7894815000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20250212 | 152400 | 7894815000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20250212 | 152300 | 7894815000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20250212 | 152200 | 7894815000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20250212 | 152100 | 7894815000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20250212 | 152000 | 7894815000 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20250212 | 151900 | 7894815000 | 21750 | 21750 | 21800 | 21750 | 1278 |
| 232 | 20250212 | 151800 | 7867006250 | 21750 | 21800 | 21800 | 21750 | 132 |
| 233 | 20250212 | 151700 | 7864132150 | 21750 | 21700 | 21800 | 21700 | 1463 |
| 234 | 20250212 | 151600 | 7832272450 | 21750 | 21750 | 21800 | 21700 | 978 |
| 235 | 20250212 | 151500 | 7810985050 | 21750 | 21600 | 21800 | 21600 | 4212 |
| 236 | 20250212 | 151400 | 7719492100 | 21650 | 21650 | 21700 | 21600 | 3125 |
| 237 | 20250212 | 151300 | 7651805500 | 21700 | 21700 | 21700 | 21650 | 211 |
| 238 | 20250212 | 151200 | 7647231400 | 21700 | 21650 | 21750 | 21650 | 583 |
| 239 | 20250212 | 151100 | 7634584600 | 21700 | 21700 | 21700 | 21650 | 178 |
| 240 | 20250212 | 151000 | 7630722100 | 21650 | 21700 | 21700 | 21650 | 596 |
| 241 | 20250212 | 150900 | 7617793600 | 21700 | 21650 | 21700 | 21650 | 386 |
| 242 | 20250212 | 150800 | 7609426350 | 21600 | 21650 | 21700 | 21600 | 447 |
| 243 | 20250212 | 150700 | 7599739400 | 21650 | 21650 | 21650 | 21650 | 324 |
| 244 | 20250212 | 150600 | 7592724800 | 21650 | 21650 | 21650 | 21600 | 193 |
| 245 | 20250212 | 150500 | 7588546550 | 21650 | 21650 | 21650 | 21600 | 271 |
| 246 | 20250212 | 150400 | 7582683900 | 21600 | 21700 | 21700 | 21600 | 276 |
| 247 | 20250212 | 150300 | 7576708150 | 21750 | 21650 | 21750 | 21650 | 225 |
| 248 | 20250212 | 150200 | 7571833000 | 21700 | 21600 | 21700 | 21600 | 455 |
| 249 | 20250212 | 150100 | 7561986650 | 21650 | 21700 | 21700 | 21600 | 512 |
| 250 | 20250212 | 150000 | 7550898550 | 21700 | 21700 | 21750 | 21650 | 400 |
| 251 | 20250212 | 145900 | 7542223700 | 21700 | 21700 | 21750 | 21650 | 450 |
| 252 | 20250212 | 145800 | 7532460800 | 21700 | 21700 | 21700 | 21650 | 1641 |
| 253 | 20250212 | 145700 | 7496856500 | 21650 | 21750 | 21750 | 21650 | 521 |
| 254 | 20250212 | 145600 | 7485554600 | 21700 | 21700 | 21750 | 21700 | 1802 |
| 255 | 20250212 | 145500 | 7446440350 | 21750 | 21650 | 21750 | 21650 | 635 |
| 256 | 20250212 | 145400 | 7432656050 | 21700 | 21650 | 21700 | 21650 | 872 |
| 257 | 20250212 | 145300 | 7413767300 | 21700 | 21750 | 21750 | 21650 | 4099 |
| 258 | 20250212 | 145200 | 7324823300 | 21750 | 21750 | 21750 | 21700 | 1380 |
| 259 | 20250212 | 145100 | 7294818750 | 21750 | 21700 | 21750 | 21700 | 444 |
| 260 | 20250212 | 145000 | 7285167500 | 21750 | 21750 | 21750 | 21700 | 860 |
| 261 | 20250212 | 144900 | 7266463500 | 21750 | 21700 | 21750 | 21650 | 771 |
| 262 | 20250212 | 144800 | 7249734500 | 21750 | 21700 | 21750 | 21650 | 453 |
| 263 | 20250212 | 144700 | 7239900350 | 21650 | 21750 | 21750 | 21650 | 244 |
| 264 | 20250212 | 144600 | 7234606800 | 21750 | 21700 | 21750 | 21700 | 381 |
| 265 | 20250212 | 144500 | 7226329500 | 21750 | 21650 | 21750 | 21650 | 802 |
| 266 | 20250212 | 144400 | 7208926300 | 21700 | 21550 | 21700 | 21550 | 3897 |
| 267 | 20250212 | 144300 | 7124585050 | 21600 | 21600 | 21650 | 21550 | 1068 |
| 268 | 20250212 | 144200 | 7101507250 | 21600 | 21650 | 21700 | 21600 | 1322 |
| 269 | 20250212 | 144100 | 7072920300 | 21650 | 21600 | 21650 | 21600 | 614 |
| 270 | 20250212 | 144000 | 7059637700 | 21650 | 21650 | 21650 | 21600 | 286 |
| 271 | 20250212 | 143900 | 7053448000 | 21650 | 21650 | 21650 | 21600 | 326 |
| 272 | 20250212 | 143800 | 7046395500 | 21600 | 21700 | 21700 | 21600 | 477 |
| 273 | 20250212 | 143700 | 7036072950 | 21650 | 21700 | 21700 | 21650 | 361 |
| 274 | 20250212 | 143600 | 7028244650 | 21700 | 21700 | 21700 | 21650 | 310 |
| 275 | 20250212 | 143500 | 7021523200 | 21650 | 21650 | 21700 | 21650 | 124 |
| 276 | 20250212 | 143400 | 7018837550 | 21600 | 21650 | 21650 | 21600 | 1557 |
| 277 | 20250212 | 143300 | 6985134450 | 21650 | 21700 | 21700 | 21650 | 333 |
| 278 | 20250212 | 143200 | 6977917200 | 21650 | 21650 | 21650 | 21600 | 702 |
| 279 | 20250212 | 143100 | 6962723500 | 21650 | 21650 | 21700 | 21600 | 737 |
| 280 | 20250212 | 143000 | 6946765600 | 21650 | 21600 | 21650 | 21550 | 196 |
| 281 | 20250212 | 142900 | 6942527650 | 21600 | 21650 | 21650 | 21550 | 1261 |
| 282 | 20250212 | 142800 | 6915252950 | 21600 | 21550 | 21600 | 21550 | 832 |
| 283 | 20250212 | 142700 | 6897299300 | 21600 | 21600 | 21600 | 21550 | 204 |
| 284 | 20250212 | 142600 | 6892897450 | 21600 | 21600 | 21600 | 21550 | 685 |
| 285 | 20250212 | 142500 | 6878121750 | 21600 | 21600 | 21650 | 21600 | 278 |
| 286 | 20250212 | 142400 | 6872115500 | 21550 | 21600 | 21650 | 21550 | 130 |
| 287 | 20250212 | 142300 | 6869305750 | 21600 | 21650 | 21650 | 21550 | 175 |
| 288 | 20250212 | 142200 | 6865519950 | 21650 | 21650 | 21650 | 21550 | 201 |
| 289 | 20250212 | 142100 | 6861172800 | 21650 | 21550 | 21650 | 21550 | 477 |
| 290 | 20250212 | 142000 | 6850879750 | 21600 | 21550 | 21600 | 21550 | 357 |
| 291 | 20250212 | 141900 | 6843174450 | 21600 | 21600 | 21600 | 21550 | 273 |
| 292 | 20250212 | 141800 | 6837278600 | 21550 | 21650 | 21650 | 21550 | 339 |
| 293 | 20250212 | 141700 | 6829959750 | 21500 | 21600 | 21600 | 21500 | 529 |
| 294 | 20250212 | 141600 | 6818558800 | 21550 | 21600 | 21600 | 21550 | 1095 |
| 295 | 20250212 | 141500 | 6794927250 | 21600 | 21650 | 21650 | 21550 | 604 |
| 296 | 20250212 | 141400 | 6781881100 | 21650 | 21650 | 21650 | 21600 | 296 |
| 297 | 20250212 | 141300 | 6775485700 | 21650 | 21650 | 21700 | 21600 | 311 |
| 298 | 20250212 | 141200 | 6768743100 | 21650 | 21600 | 21650 | 21600 | 478 |
| 299 | 20250212 | 141100 | 6758409800 | 21650 | 21600 | 21650 | 21550 | 182 |
| 300 | 20250212 | 141000 | 6754480250 | 21550 | 21600 | 21650 | 21550 | 205 |
| 301 | 20250212 | 140900 | 6750055850 | 21600 | 21500 | 21650 | 21500 | 409 |
| 302 | 20250212 | 140800 | 6741230600 | 21500 | 21600 | 21650 | 21500 | 906 |
| 303 | 20250212 | 140700 | 6721737500 | 21600 | 21650 | 21650 | 21600 | 255 |
| 304 | 20250212 | 140600 | 6716222150 | 21650 | 21600 | 21650 | 21550 | 191 |
| 305 | 20250212 | 140500 | 6712095000 | 21600 | 21650 | 21650 | 21550 | 645 |
| 306 | 20250212 | 140400 | 6698167100 | 21600 | 21600 | 21650 | 21550 | 83 |
| 307 | 20250212 | 140300 | 6696373300 | 21600 | 21600 | 21600 | 21550 | 183 |
| 308 | 20250212 | 140200 | 6692421450 | 21600 | 21650 | 21650 | 21550 | 184 |
| 309 | 20250212 | 140100 | 6688443400 | 21600 | 21550 | 21600 | 21500 | 326 |
| 310 | 20250212 | 140000 | 6681410300 | 21550 | 21600 | 21650 | 21550 | 402 |
| 311 | 20250212 | 135900 | 6672729850 | 21650 | 21550 | 21650 | 21500 | 371 |
| 312 | 20250212 | 135800 | 6664710600 | 21500 | 21650 | 21650 | 21500 | 560 |
| 313 | 20250212 | 135700 | 6652626600 | 21650 | 21600 | 21650 | 21600 | 387 |
| 314 | 20250212 | 135600 | 6644265000 | 21650 | 21650 | 21650 | 21550 | 263 |
| 315 | 20250212 | 135500 | 6638588200 | 21650 | 21600 | 21650 | 21550 | 351 |
| 316 | 20250212 | 135400 | 6631003550 | 21550 | 21600 | 21600 | 21550 | 226 |
| 317 | 20250212 | 135300 | 6626128000 | 21650 | 21550 | 21650 | 21500 | 708 |
| 318 | 20250212 | 135200 | 6610889400 | 21550 | 21600 | 21600 | 21550 | 860 |
| 319 | 20250212 | 135100 | 6592330350 | 21600 | 21550 | 21600 | 21500 | 183 |
| 320 | 20250212 | 135000 | 6588391650 | 21550 | 21550 | 21600 | 21500 | 349 |
| 321 | 20250212 | 134900 | 6580872500 | 21550 | 21450 | 21600 | 21450 | 533 |
| 322 | 20250212 | 134800 | 6569384950 | 21450 | 21550 | 21550 | 21450 | 134 |
| 323 | 20250212 | 134700 | 6566501550 | 21450 | 21600 | 21600 | 21450 | 351 |
| 324 | 20250212 | 134600 | 6558934300 | 21600 | 21550 | 21600 | 21500 | 3302 |
| 325 | 20250212 | 134500 | 6487776050 | 21550 | 21500 | 21550 | 21500 | 250 |
| 326 | 20250212 | 134400 | 6482394150 | 21500 | 21550 | 21550 | 21400 | 3766 |
| 327 | 20250212 | 134300 | 6401674050 | 21500 | 21550 | 21550 | 21500 | 170 |
| 328 | 20250212 | 134200 | 6398012100 | 21550 | 21500 | 21550 | 21500 | 336 |
| 329 | 20250212 | 134100 | 6390776800 | 21500 | 21500 | 21550 | 21450 | 439 |
| 330 | 20250212 | 134000 | 6381334900 | 21450 | 21450 | 21500 | 21450 | 237 |
| 331 | 20250212 | 133900 | 6376244850 | 21500 | 21450 | 21500 | 21450 | 960 |
| 332 | 20250212 | 133800 | 6355635750 | 21500 | 21500 | 21500 | 21450 | 273 |
| 333 | 20250212 | 133700 | 6349767250 | 21450 | 21600 | 21600 | 21450 | 3713 |
| 334 | 20250212 | 133600 | 6269937500 | 21600 | 21650 | 21650 | 21550 | 813 |
| 335 | 20250212 | 133500 | 6252384550 | 21650 | 21700 | 21700 | 21550 | 287 |
| 336 | 20250212 | 133400 | 6246174600 | 21700 | 21600 | 21700 | 21550 | 1083 |
| 337 | 20250212 | 133300 | 6222816750 | 21600 | 21650 | 21650 | 21550 | 300 |
| 338 | 20250212 | 133200 | 6216327750 | 21700 | 21550 | 21700 | 21550 | 845 |
| 339 | 20250212 | 133100 | 6198099100 | 21600 | 21650 | 21650 | 21600 | 191 |
| 340 | 20250212 | 133000 | 6193966250 | 21550 | 21600 | 21650 | 21550 | 374 |
| 341 | 20250212 | 132900 | 6185893800 | 21600 | 21550 | 21600 | 21550 | 315 |
| 342 | 20250212 | 132800 | 6179095150 | 21600 | 21600 | 21650 | 21600 | 524 |
| 343 | 20250212 | 132700 | 6167769250 | 21600 | 21650 | 21650 | 21600 | 491 |
| 344 | 20250212 | 132600 | 6157153500 | 21700 | 21650 | 21700 | 21600 | 384 |
| 345 | 20250212 | 132500 | 6148845050 | 21650 | 21650 | 21650 | 21600 | 146 |
| 346 | 20250212 | 132400 | 6145685050 | 21650 | 21600 | 21650 | 21600 | 536 |
| 347 | 20250212 | 132300 | 6134085950 | 21650 | 21650 | 21650 | 21600 | 1772 |
| 348 | 20250212 | 132200 | 6095800400 | 21650 | 21800 | 21800 | 21600 | 498 |
| 349 | 20250212 | 132100 | 6084988650 | 21750 | 21750 | 21750 | 21700 | 177 |
| 350 | 20250212 | 132000 | 6081143350 | 21750 | 21750 | 21750 | 21700 | 315 |
| 351 | 20250212 | 131900 | 6074296350 | 21750 | 21750 | 21800 | 21750 | 727 |
| 352 | 20250212 | 131800 | 6058484050 | 21750 | 21700 | 21750 | 21650 | 387 |
| 353 | 20250212 | 131700 | 6050084450 | 21700 | 21700 | 21750 | 21700 | 200 |
| 354 | 20250212 | 131600 | 6045741650 | 21700 | 21750 | 21750 | 21700 | 503 |
| 355 | 20250212 | 131500 | 6034805800 | 21750 | 21750 | 21750 | 21700 | 213 |
| 356 | 20250212 | 131400 | 6030177750 | 21750 | 21750 | 21750 | 21700 | 242 |
| 357 | 20250212 | 131300 | 6024919950 | 21600 | 21750 | 21750 | 21600 | 683 |
| 358 | 20250212 | 131200 | 6010101850 | 21700 | 21750 | 21750 | 21700 | 202 |
| 359 | 20250212 | 131100 | 6005708650 | 21750 | 21750 | 21750 | 21700 | 244 |
| 360 | 20250212 | 131000 | 6000406050 | 21750 | 21750 | 21750 | 21700 | 284 |
| 361 | 20250212 | 130900 | 5994233450 | 21750 | 21700 | 21750 | 21700 | 313 |
| 362 | 20250212 | 130800 | 5987437400 | 21750 | 21550 | 21750 | 21550 | 9063 |
| 363 | 20250212 | 130700 | 5791019500 | 21600 | 21550 | 21600 | 21550 | 582 |
| 364 | 20250212 | 130600 | 5778463650 | 21550 | 21600 | 21600 | 21550 | 264 |
| 365 | 20250212 | 130500 | 5772765850 | 21600 | 21650 | 21650 | 21600 | 2251 |
| 366 | 20250212 | 130400 | 5724125800 | 21600 | 21650 | 21650 | 21600 | 210 |
| 367 | 20250212 | 130300 | 5719583700 | 21650 | 21700 | 21700 | 21650 | 890 |
| 368 | 20250212 | 130200 | 5700299100 | 21650 | 21600 | 21700 | 21600 | 448 |
| 369 | 20250212 | 130100 | 5690589700 | 21650 | 21650 | 21650 | 21600 | 410 |
| 370 | 20250212 | 130000 | 5681718200 | 21650 | 21650 | 21650 | 21650 | 133 |
| 371 | 20250212 | 125900 | 5678838750 | 21650 | 21700 | 21700 | 21600 | 709 |
| 372 | 20250212 | 125800 | 5663471900 | 21700 | 21750 | 21750 | 21650 | 896 |
| 373 | 20250212 | 125700 | 5644052050 | 21750 | 21700 | 21750 | 21700 | 914 |
| 374 | 20250212 | 125600 | 5624212900 | 21650 | 21850 | 21850 | 21650 | 4150 |
| 375 | 20250212 | 125500 | 5534001650 | 21850 | 21900 | 21900 | 21850 | 674 |
| 376 | 20250212 | 125400 | 5519270250 | 21900 | 21900 | 21900 | 21850 | 272 |
| 377 | 20250212 | 125300 | 5513316650 | 21900 | 21900 | 21900 | 21850 | 180 |
| 378 | 20250212 | 125200 | 5509374700 | 21900 | 21900 | 21900 | 21900 | 442 |
| 379 | 20250212 | 125100 | 5499694900 | 21900 | 21900 | 21900 | 21850 | 215 |
| 380 | 20250212 | 125000 | 5494986450 | 21900 | 21900 | 21900 | 21900 | 3379 |
| 381 | 20250212 | 124900 | 5420986350 | 21900 | 21900 | 21900 | 21850 | 136 |
| 382 | 20250212 | 124800 | 5418008450 | 21900 | 21850 | 21900 | 21850 | 472 |
| 383 | 20250212 | 124700 | 5407676250 | 21850 | 21850 | 21850 | 21800 | 532 |
| 384 | 20250212 | 124600 | 5396052300 | 21900 | 21900 | 21900 | 21850 | 536 |
| 385 | 20250212 | 124500 | 5384319400 | 21900 | 21850 | 21900 | 21850 | 356 |
| 386 | 20250212 | 124400 | 5376533950 | 21850 | 21850 | 21850 | 21800 | 393 |
| 387 | 20250212 | 124300 | 5367949050 | 21850 | 21900 | 21900 | 21800 | 324 |
| 388 | 20250212 | 124200 | 5360870150 | 21900 | 21900 | 21900 | 21850 | 451 |
| 389 | 20250212 | 124100 | 5351001900 | 21900 | 21850 | 21900 | 21850 | 544 |
| 390 | 20250212 | 124000 | 5339098150 | 21850 | 21850 | 21850 | 21800 | 182 |
| 391 | 20250212 | 123900 | 5335123950 | 21900 | 21900 | 21900 | 21850 | 336 |
| 392 | 20250212 | 123800 | 5327772200 | 21900 | 21850 | 21900 | 21850 | 201 |
| 393 | 20250212 | 123700 | 5323380300 | 21850 | 21800 | 21900 | 21800 | 189 |
| 394 | 20250212 | 123600 | 5319254000 | 21800 | 21800 | 21800 | 21750 | 346 |
| 395 | 20250212 | 123500 | 5311711300 | 21800 | 21750 | 21800 | 21700 | 1376 |
| 396 | 20250212 | 123400 | 5281776300 | 21750 | 21800 | 21800 | 21750 | 938 |
| 397 | 20250212 | 123300 | 5261350800 | 21800 | 21800 | 21800 | 21750 | 240 |
| 398 | 20250212 | 123200 | 5256125950 | 21800 | 21850 | 21900 | 21800 | 579 |
| 399 | 20250212 | 123100 | 5243478100 | 21900 | 21850 | 21900 | 21800 | 891 |
| 400 | 20250212 | 123000 | 5224005800 | 21850 | 21900 | 21900 | 21850 | 723 |
| 401 | 20250212 | 122900 | 5208206250 | 21900 | 21900 | 21900 | 21850 | 542 |
| 402 | 20250212 | 122800 | 5196336750 | 21850 | 21800 | 21900 | 21800 | 1191 |
| 403 | 20250212 | 122700 | 5170356300 | 21800 | 21800 | 21850 | 21800 | 1211 |
| 404 | 20250212 | 122600 | 5143940450 | 21800 | 21850 | 21850 | 21800 | 873 |
| 405 | 20250212 | 122500 | 5124899450 | 21850 | 21850 | 21900 | 21800 | 283 |
| 406 | 20250212 | 122400 | 5118714600 | 21850 | 21850 | 21900 | 21800 | 275 |
| 407 | 20250212 | 122300 | 5112709450 | 21850 | 21850 | 21900 | 21800 | 869 |
| 408 | 20250212 | 122200 | 5093721200 | 21850 | 21900 | 21900 | 21800 | 268 |
| 409 | 20250212 | 122100 | 5087864950 | 21900 | 21850 | 21900 | 21850 | 1244 |
| 410 | 20250212 | 122000 | 5060632350 | 21850 | 21850 | 21850 | 21800 | 509 |
| 411 | 20250212 | 121900 | 5049510750 | 21850 | 21800 | 21850 | 21800 | 209 |
| 412 | 20250212 | 121800 | 5044945600 | 21800 | 21800 | 21800 | 21750 | 509 |
| 413 | 20250212 | 121700 | 5033849700 | 21800 | 21800 | 21800 | 21800 | 311 |
| 414 | 20250212 | 121600 | 5027069900 | 21800 | 21800 | 21800 | 21750 | 223 |
| 415 | 20250212 | 121500 | 5022210400 | 21800 | 21800 | 21800 | 21700 | 853 |
| 416 | 20250212 | 121400 | 5003624300 | 21800 | 21800 | 21800 | 21750 | 336 |
| 417 | 20250212 | 121300 | 4996299600 | 21800 | 21750 | 21800 | 21750 | 166 |
| 418 | 20250212 | 121200 | 4992680850 | 21750 | 21800 | 21800 | 21750 | 302 |
| 419 | 20250212 | 121100 | 4986109100 | 21800 | 21800 | 21800 | 21700 | 399 |
| 420 | 20250212 | 121000 | 4977421550 | 21800 | 21750 | 21800 | 21750 | 177 |
| 421 | 20250212 | 120900 | 4973563800 | 21750 | 21750 | 21800 | 21700 | 198 |
| 422 | 20250212 | 120800 | 4969254000 | 21800 | 21800 | 21850 | 21750 | 784 |
| 423 | 20250212 | 120700 | 4952180950 | 21850 | 21850 | 21850 | 21800 | 1179 |
| 424 | 20250212 | 120600 | 4926444650 | 21850 | 21850 | 21850 | 21800 | 825 |
| 425 | 20250212 | 120500 | 4908418450 | 21850 | 21850 | 21850 | 21850 | 181 |
| 426 | 20250212 | 120400 | 4904463600 | 21850 | 21850 | 21850 | 21850 | 752 |
| 427 | 20250212 | 120300 | 4888032400 | 21850 | 21800 | 21850 | 21800 | 451 |
| 428 | 20250212 | 120200 | 4878200100 | 21800 | 21800 | 21800 | 21750 | 291 |
| 429 | 20250212 | 120100 | 4871858450 | 21800 | 21800 | 21850 | 21800 | 285 |
| 430 | 20250212 | 120000 | 4865640050 | 21750 | 21850 | 21850 | 21750 | 624 |
| 431 | 20250212 | 115900 | 4852052050 | 21800 | 21850 | 21850 | 21800 | 269 |
| 432 | 20250212 | 115800 | 4846175600 | 21850 | 21850 | 21850 | 21800 | 335 |
| 433 | 20250212 | 115700 | 4838856600 | 21850 | 21800 | 21850 | 21800 | 237 |
| 434 | 20250212 | 115600 | 4833685850 | 21750 | 21850 | 21850 | 21750 | 215 |
| 435 | 20250212 | 115500 | 4828991850 | 21800 | 21750 | 21850 | 21750 | 432 |
| 436 | 20250212 | 115400 | 4819574050 | 21800 | 21800 | 21800 | 21800 | 443 |
| 437 | 20250212 | 115300 | 4809916650 | 21800 | 21750 | 21800 | 21750 | 111 |
| 438 | 20250212 | 115200 | 4807499700 | 21800 | 21800 | 21850 | 21750 | 692 |
| 439 | 20250212 | 115100 | 4792437350 | 21800 | 21800 | 21800 | 21750 | 294 |
| 440 | 20250212 | 115000 | 4786032700 | 21800 | 21800 | 21800 | 21750 | 370 |
| 441 | 20250212 | 114900 | 4777969650 | 21800 | 21800 | 21800 | 21750 | 272 |
| 442 | 20250212 | 114800 | 4772040100 | 21800 | 21800 | 21850 | 21750 | 2117 |
| 443 | 20250212 | 114700 | 4725972000 | 21800 | 21750 | 21850 | 21750 | 577 |
| 444 | 20250212 | 114600 | 4713395450 | 21800 | 21850 | 21850 | 21800 | 500 |
| 445 | 20250212 | 114500 | 4702489500 | 21850 | 21850 | 21850 | 21850 | 358 |
| 446 | 20250212 | 114400 | 4694667200 | 21850 | 21850 | 21850 | 21850 | 457 |
| 447 | 20250212 | 114300 | 4684681750 | 21850 | 21800 | 21850 | 21800 | 1763 |
| 448 | 20250212 | 114200 | 4646160450 | 21850 | 21800 | 21850 | 21800 | 349 |
| 449 | 20250212 | 114100 | 4638549250 | 21800 | 21850 | 21850 | 21800 | 558 |
| 450 | 20250212 | 114000 | 4626384500 | 21800 | 21850 | 21850 | 21800 | 500 |
| 451 | 20250212 | 113900 | 4615472200 | 21800 | 21850 | 21850 | 21800 | 373 |
| 452 | 20250212 | 113800 | 4607327600 | 21850 | 21800 | 21850 | 21800 | 1606 |
| 453 | 20250212 | 113700 | 4572237400 | 21850 | 21850 | 21850 | 21750 | 377 |
| 454 | 20250212 | 113600 | 4564007750 | 21850 | 21800 | 21850 | 21700 | 158 |
| 455 | 20250212 | 113500 | 4560563900 | 21800 | 21800 | 21850 | 21800 | 277 |
| 456 | 20250212 | 113400 | 4554513900 | 21850 | 21850 | 21850 | 21750 | 455 |
| 457 | 20250212 | 113300 | 4544591850 | 21850 | 21800 | 21850 | 21700 | 129 |
| 458 | 20250212 | 113200 | 4541778250 | 21800 | 21800 | 21800 | 21750 | 212 |
| 459 | 20250212 | 113100 | 4537156900 | 21800 | 21800 | 21800 | 21750 | 224 |
| 460 | 20250212 | 113000 | 4532274150 | 21800 | 21750 | 21800 | 21750 | 258 |
| 461 | 20250212 | 112900 | 4526654900 | 21750 | 21750 | 21750 | 21700 | 237 |
| 462 | 20250212 | 112800 | 4521500650 | 21700 | 21700 | 21750 | 21700 | 218 |
| 463 | 20250212 | 112700 | 4516760000 | 21700 | 21750 | 21800 | 21700 | 500 |
| 464 | 20250212 | 112600 | 4505888600 | 21800 | 21750 | 21800 | 21750 | 244 |
| 465 | 20250212 | 112500 | 4500574900 | 21800 | 21750 | 21800 | 21750 | 136 |
| 466 | 20250212 | 112400 | 4497612750 | 21750 | 21800 | 21850 | 21750 | 585 |
| 467 | 20250212 | 112300 | 4484870000 | 21800 | 21750 | 21800 | 21750 | 597 |
| 468 | 20250212 | 112200 | 4471863650 | 21750 | 21750 | 21800 | 21750 | 114 |
| 469 | 20250212 | 112100 | 4469383300 | 21800 | 21850 | 21850 | 21750 | 426 |
| 470 | 20250212 | 112000 | 4460101450 | 21850 | 21800 | 21850 | 21750 | 761 |
| 471 | 20250212 | 111900 | 4443508550 | 21800 | 21850 | 21850 | 21750 | 91 |
| 472 | 20250212 | 111800 | 4441524200 | 21850 | 21700 | 21850 | 21700 | 4762 |
| 473 | 20250212 | 111700 | 4337794200 | 21750 | 21750 | 21750 | 21750 | 1361 |
| 474 | 20250212 | 111600 | 4308192450 | 21750 | 21800 | 21800 | 21750 | 309 |
| 475 | 20250212 | 111500 | 4301468550 | 21750 | 21750 | 21800 | 21750 | 727 |
| 476 | 20250212 | 111400 | 4285642300 | 21750 | 21750 | 21800 | 21700 | 134 |
| 477 | 20250212 | 111300 | 4282729050 | 21750 | 21750 | 21750 | 21650 | 1700 |
| 478 | 20250212 | 111200 | 4245805000 | 21700 | 21700 | 21750 | 21650 | 336 |
| 479 | 20250212 | 111100 | 4238513300 | 21700 | 21700 | 21750 | 21700 | 55 |
| 480 | 20250212 | 111000 | 4237319750 | 21700 | 21700 | 21750 | 21700 | 192 |
| 481 | 20250212 | 110900 | 4233147250 | 21700 | 21750 | 21750 | 21650 | 788 |
| 482 | 20250212 | 110800 | 4216068600 | 21750 | 21750 | 21750 | 21700 | 536 |
| 483 | 20250212 | 110700 | 4204430100 | 21750 | 21750 | 21750 | 21700 | 321 |
| 484 | 20250212 | 110600 | 4197454750 | 21700 | 21650 | 21750 | 21650 | 260 |
| 485 | 20250212 | 110500 | 4191817650 | 21700 | 21700 | 21750 | 21650 | 292 |
| 486 | 20250212 | 110400 | 4185484800 | 21650 | 21700 | 21750 | 21650 | 1308 |
| 487 | 20250212 | 110300 | 4157071250 | 21700 | 21650 | 21700 | 21650 | 327 |
| 488 | 20250212 | 110200 | 4149977850 | 21700 | 21700 | 21700 | 21700 | 142 |
| 489 | 20250212 | 110100 | 4146896450 | 21700 | 21750 | 21750 | 21700 | 151 |
| 490 | 20250212 | 110000 | 4143619250 | 21700 | 21700 | 21750 | 21700 | 468 |
| 491 | 20250212 | 105900 | 4133456050 | 21700 | 21750 | 21750 | 21650 | 232 |
| 492 | 20250212 | 105800 | 4128416600 | 21750 | 21700 | 21750 | 21650 | 619 |
| 493 | 20250212 | 105700 | 4114984250 | 21750 | 21700 | 21750 | 21700 | 1761 |
| 494 | 20250212 | 105600 | 4076765800 | 21700 | 21650 | 21700 | 21650 | 360 |
| 495 | 20250212 | 105500 | 4068963450 | 21650 | 21700 | 21700 | 21650 | 683 |
| 496 | 20250212 | 105400 | 4054166450 | 21700 | 21700 | 21700 | 21650 | 273 |
| 497 | 20250212 | 105300 | 4048251450 | 21700 | 21700 | 21700 | 21650 | 307 |
| 498 | 20250212 | 105200 | 4041591550 | 21700 | 21650 | 21700 | 21650 | 236 |
| 499 | 20250212 | 105100 | 4036472200 | 21650 | 21650 | 21700 | 21650 | 259 |
| 500 | 20250212 | 105000 | 4030856300 | 21650 | 21650 | 21700 | 21650 | 292 |
| 501 | 20250212 | 104900 | 4024524500 | 21700 | 21650 | 21700 | 21600 | 414 |
| 502 | 20250212 | 104800 | 4015564500 | 21650 | 21700 | 21700 | 21650 | 233 |
| 503 | 20250212 | 104700 | 4010515550 | 21700 | 21650 | 21700 | 21650 | 258 |
| 504 | 20250212 | 104600 | 4004918400 | 21650 | 21700 | 21700 | 21650 | 269 |
| 505 | 20250212 | 104500 | 3999088900 | 21700 | 21700 | 21700 | 21650 | 231 |
| 506 | 20250212 | 104400 | 3994079700 | 21650 | 21700 | 21700 | 21650 | 269 |
| 507 | 20250212 | 104300 | 3988249950 | 21700 | 21700 | 21700 | 21650 | 292 |
| 508 | 20250212 | 104200 | 3981917700 | 21700 | 21700 | 21700 | 21600 | 315 |
| 509 | 20250212 | 104100 | 3975092850 | 21700 | 21600 | 21700 | 21550 | 290 |
| 510 | 20250212 | 104000 | 3968818400 | 21600 | 21600 | 21700 | 21550 | 423 |
| 511 | 20250212 | 103900 | 3959675850 | 21600 | 21600 | 21700 | 21550 | 849 |
| 512 | 20250212 | 103800 | 3941368650 | 21600 | 21550 | 21600 | 21500 | 819 |
| 513 | 20250212 | 103700 | 3923719050 | 21550 | 21650 | 21650 | 21550 | 1045 |
| 514 | 20250212 | 103600 | 3901182650 | 21650 | 21700 | 21700 | 21600 | 755 |
| 515 | 20250212 | 103500 | 3884832050 | 21700 | 21650 | 21700 | 21650 | 308 |
| 516 | 20250212 | 103400 | 3878159450 | 21650 | 21650 | 21750 | 21650 | 334 |
| 517 | 20250212 | 103300 | 3870924050 | 21650 | 21650 | 21750 | 21650 | 752 |
| 518 | 20250212 | 103200 | 3854633150 | 21750 | 21600 | 21750 | 21600 | 714 |
| 519 | 20250212 | 103100 | 3839125650 | 21600 | 21700 | 21700 | 21600 | 241 |
| 520 | 20250212 | 103000 | 3833903700 | 21650 | 21700 | 21700 | 21650 | 261 |
| 521 | 20250212 | 102900 | 3828242900 | 21700 | 21650 | 21750 | 21600 | 850 |
| 522 | 20250212 | 102800 | 3809868050 | 21750 | 21750 | 21750 | 21600 | 620 |
| 523 | 20250212 | 102700 | 3796432950 | 21750 | 21700 | 21750 | 21650 | 870 |
| 524 | 20250212 | 102600 | 3777579800 | 21700 | 21700 | 21700 | 21650 | 420 |
| 525 | 20250212 | 102500 | 3768466150 | 21700 | 21650 | 21700 | 21650 | 883 |
| 526 | 20250212 | 102400 | 3749347650 | 21650 | 21650 | 21650 | 21650 | 315 |
| 527 | 20250212 | 102300 | 3742527900 | 21650 | 21650 | 21650 | 21600 | 248 |
| 528 | 20250212 | 102200 | 3737158800 | 21600 | 21650 | 21650 | 21600 | 335 |
| 529 | 20250212 | 102100 | 3729911850 | 21650 | 21650 | 21650 | 21650 | 279 |
| 530 | 20250212 | 102000 | 3723871500 | 21650 | 21600 | 21650 | 21600 | 200 |
| 531 | 20250212 | 101900 | 3719547050 | 21550 | 21550 | 21600 | 21550 | 860 |
| 532 | 20250212 | 101800 | 3701010000 | 21550 | 21600 | 21600 | 21550 | 577 |
| 533 | 20250212 | 101700 | 3688571300 | 21600 | 21600 | 21600 | 21550 | 215 |
| 534 | 20250212 | 101600 | 3683928850 | 21600 | 21550 | 21600 | 21550 | 384 |
| 535 | 20250212 | 101500 | 3675645000 | 21550 | 21550 | 21550 | 21550 | 996 |
| 536 | 20250212 | 101400 | 3654181200 | 21550 | 21550 | 21550 | 21500 | 667 |
| 537 | 20250212 | 101300 | 3639831050 | 21550 | 21550 | 21600 | 21500 | 467 |
| 538 | 20250212 | 101200 | 3629774350 | 21550 | 21600 | 21600 | 21500 | 233 |
| 539 | 20250212 | 101100 | 3624754650 | 21500 | 21600 | 21650 | 21450 | 1582 |
| 540 | 20250212 | 101000 | 3590627700 | 21600 | 21550 | 21650 | 21400 | 1511 |
| 541 | 20250212 | 100900 | 3558177700 | 21550 | 21500 | 21550 | 21500 | 258 |
| 542 | 20250212 | 100800 | 3552620550 | 21500 | 21550 | 21600 | 21500 | 2427 |
| 543 | 20250212 | 100700 | 3500421700 | 21550 | 21550 | 21650 | 21500 | 1061 |
| 544 | 20250212 | 100600 | 3477566100 | 21550 | 21750 | 21750 | 21500 | 4463 |
| 545 | 20250212 | 100500 | 3381228650 | 21650 | 21800 | 21800 | 21650 | 2270 |
| 546 | 20250212 | 100400 | 3332019650 | 21800 | 21750 | 21800 | 21700 | 2145 |
| 547 | 20250212 | 100300 | 3285374750 | 21750 | 21850 | 21850 | 21700 | 6925 |
| 548 | 20250212 | 100200 | 3134627250 | 21850 | 21850 | 21850 | 21800 | 1167 |
| 549 | 20250212 | 100100 | 3109129150 | 21850 | 21850 | 21850 | 21800 | 759 |
| 550 | 20250212 | 100000 | 3092551600 | 21850 | 21850 | 21850 | 21800 | 2527 |
| 551 | 20250212 | 095900 | 3037414100 | 21850 | 21750 | 21850 | 21750 | 2048 |
| 552 | 20250212 | 095800 | 2992670500 | 21800 | 21800 | 21800 | 21800 | 900 |
| 553 | 20250212 | 095700 | 2973050500 | 21800 | 21800 | 21850 | 21800 | 2181 |
| 554 | 20250212 | 095600 | 2925501050 | 21800 | 21750 | 21800 | 21750 | 1601 |
| 555 | 20250212 | 095500 | 2890619250 | 21750 | 21700 | 21750 | 21600 | 2483 |
| 556 | 20250212 | 095400 | 2836716600 | 21700 | 21700 | 21700 | 21600 | 819 |
| 557 | 20250212 | 095300 | 2818959050 | 21700 | 21700 | 21700 | 21600 | 523 |
| 558 | 20250212 | 095200 | 2807617950 | 21700 | 21700 | 21750 | 21550 | 4591 |
| 559 | 20250212 | 095100 | 2708116400 | 21650 | 21750 | 21750 | 21650 | 713 |
| 560 | 20250212 | 095000 | 2692642550 | 21750 | 21800 | 21850 | 21700 | 4167 |
| 561 | 20250212 | 094900 | 2602113500 | 21800 | 21800 | 21850 | 21800 | 1877 |
| 562 | 20250212 | 094800 | 2561188600 | 21800 | 21800 | 21800 | 21750 | 460 |
| 563 | 20250212 | 094700 | 2551165350 | 21800 | 21700 | 21800 | 21700 | 6086 |
| 564 | 20250212 | 094600 | 2418757200 | 21750 | 21800 | 21800 | 21700 | 1949 |
| 565 | 20250212 | 094500 | 2376347050 | 21800 | 21800 | 21800 | 21750 | 2024 |
| 566 | 20250212 | 094400 | 2332265000 | 21800 | 21750 | 21800 | 21750 | 2360 |
| 567 | 20250212 | 094300 | 2280913300 | 21750 | 21650 | 21750 | 21550 | 5858 |
| 568 | 20250212 | 094200 | 2154081150 | 21650 | 21650 | 21650 | 21600 | 629 |
| 569 | 20250212 | 094100 | 2140464150 | 21650 | 21650 | 21650 | 21600 | 853 |
| 570 | 20250212 | 094000 | 2122026750 | 21650 | 21650 | 21650 | 21600 | 859 |
| 571 | 20250212 | 093900 | 2103464150 | 21600 | 21600 | 21650 | 21600 | 557 |
| 572 | 20250212 | 093800 | 2091414600 | 21600 | 21600 | 21650 | 21600 | 993 |
| 573 | 20250212 | 093700 | 2069953850 | 21650 | 21600 | 21650 | 21600 | 920 |
| 574 | 20250212 | 093600 | 2050081800 | 21600 | 21500 | 21600 | 21500 | 612 |
| 575 | 20250212 | 093500 | 2036888400 | 21550 | 21600 | 21600 | 21500 | 2974 |
| 576 | 20250212 | 093400 | 1972788600 | 21600 | 21550 | 21600 | 21550 | 567 |
| 577 | 20250212 | 093300 | 1960559050 | 21550 | 21550 | 21600 | 21550 | 657 |
| 578 | 20250212 | 093200 | 1946393150 | 21550 | 21550 | 21600 | 21500 | 2059 |
| 579 | 20250212 | 093100 | 1902019850 | 21650 | 21650 | 21650 | 21600 | 559 |
| 580 | 20250212 | 093000 | 1889935700 | 21600 | 21550 | 21650 | 21550 | 1064 |
| 581 | 20250212 | 092900 | 1866953450 | 21600 | 21550 | 21600 | 21500 | 124 |
| 582 | 20250212 | 092800 | 1864279050 | 21550 | 21500 | 21550 | 21500 | 1644 |
| 583 | 20250212 | 092700 | 1828895850 | 21550 | 21600 | 21600 | 21500 | 931 |
| 584 | 20250212 | 092600 | 1808866250 | 21600 | 21550 | 21600 | 21550 | 2050 |
| 585 | 20250212 | 092500 | 1764679500 | 21600 | 21650 | 21650 | 21600 | 2010 |
| 586 | 20250212 | 092400 | 1721236900 | 21700 | 21600 | 21700 | 21600 | 2490 |
| 587 | 20250212 | 092300 | 1667219300 | 21650 | 21700 | 21750 | 21650 | 4402 |
| 588 | 20250212 | 092200 | 1571738950 | 21750 | 21600 | 21750 | 21550 | 2425 |
| 589 | 20250212 | 092100 | 1519117800 | 21700 | 21700 | 21850 | 21500 | 4977 |
| 590 | 20250212 | 092000 | 1411019600 | 21700 | 21500 | 21700 | 21400 | 7425 |
| 591 | 20250212 | 091900 | 1250737050 | 21500 | 21400 | 21550 | 21350 | 821 |
| 592 | 20250212 | 091800 | 1233112150 | 21400 | 21450 | 21600 | 21400 | 4034 |
| 593 | 20250212 | 091700 | 1146579550 | 21550 | 21400 | 21650 | 21400 | 1218 |
| 594 | 20250212 | 091600 | 1120408350 | 21400 | 21650 | 21700 | 21350 | 9091 |
| 595 | 20250212 | 091500 | 924900450 | 21650 | 21600 | 21650 | 21600 | 1487 |
| 596 | 20250212 | 091400 | 892746550 | 21600 | 21500 | 21600 | 21500 | 3917 |
| 597 | 20250212 | 091300 | 808284800 | 21450 | 21500 | 21600 | 21400 | 3452 |
| 598 | 20250212 | 091200 | 734171450 | 21500 | 21350 | 21500 | 21350 | 1072 |
| 599 | 20250212 | 091100 | 711148150 | 21400 | 21350 | 21500 | 21350 | 934 |
| 600 | 20250212 | 091000 | 691161650 | 21350 | 21400 | 21450 | 21350 | 1834 |
| 601 | 20250212 | 090900 | 651914050 | 21450 | 21500 | 21550 | 21450 | 5517 |
| 602 | 20250212 | 090800 | 533456050 | 21500 | 21400 | 21500 | 21350 | 2438 |
| 603 | 20250212 | 090700 | 481164150 | 21500 | 21300 | 21500 | 21300 | 1831 |
| 604 | 20250212 | 090600 | 442016950 | 21200 | 21300 | 21350 | 21200 | 1390 |
| 605 | 20250212 | 090500 | 412448550 | 21300 | 21100 | 21300 | 21100 | 1433 |
| 606 | 20250212 | 090400 | 382083400 | 21100 | 21300 | 21350 | 21100 | 3803 |
| 607 | 20250212 | 090300 | 301640600 | 21300 | 21400 | 21450 | 21300 | 1126 |
| 608 | 20250212 | 090200 | 277612250 | 21400 | 21300 | 21600 | 21250 | 6105 |
| 609 | 20250212 | 090100 | 146664400 | 21250 | 21200 | 21300 | 21100 | 4347 |
| 610 | 20250212 | 090000 | 54634700 | 21250 | 21200 | 21250 | 21150 | 2577 |