32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 190700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 4229 |
| 3 | 20250212 | 190600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20250212 | 190500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20250212 | 190400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20250212 | 190300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20250212 | 190200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20250212 | 190100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20250212 | 190000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20250212 | 185900 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20250212 | 185800 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20250212 | 185700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20250212 | 185600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20250212 | 185500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20250212 | 185400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20250212 | 185300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20250212 | 185200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20250212 | 185100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20250212 | 185000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20250212 | 184900 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20250212 | 184800 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20250212 | 184700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20250212 | 184600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20250212 | 184500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20250212 | 184400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20250212 | 184300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20250212 | 184200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20250212 | 184100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20250212 | 184000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20250212 | 183900 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20250212 | 183800 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20250212 | 183700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 4229 |
| 33 | 20250212 | 183600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20250212 | 183500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20250212 | 183400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20250212 | 183300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20250212 | 183200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20250212 | 183100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20250212 | 183000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20250212 | 182900 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20250212 | 182800 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20250212 | 182700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20250212 | 182600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20250212 | 182500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20250212 | 182400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20250212 | 182300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20250212 | 182200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20250212 | 182100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20250212 | 182000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20250212 | 181900 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20250212 | 181800 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20250212 | 181700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20250212 | 181600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20250212 | 181500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20250212 | 181400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20250212 | 181300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20250212 | 181200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20250212 | 181100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20250212 | 181000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20250212 | 180900 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20250212 | 180800 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20250212 | 180700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 4229 |
| 63 | 20250212 | 180600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20250212 | 180500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20250212 | 180400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20250212 | 180300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20250212 | 180200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20250212 | 180100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20250212 | 180000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20250212 | 175900 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20250212 | 175800 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20250212 | 175700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20250212 | 175600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20250212 | 175500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20250212 | 175400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20250212 | 175300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20250212 | 175200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20250212 | 175100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20250212 | 175000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20250212 | 174900 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20250212 | 174800 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20250212 | 174700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20250212 | 174600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20250212 | 174500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20250212 | 174400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20250212 | 174300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20250212 | 174200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20250212 | 174100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20250212 | 174000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20250212 | 173900 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20250212 | 173800 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20250212 | 173700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 4229 |
| 93 | 20250212 | 173600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20250212 | 173500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20250212 | 173400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20250212 | 173300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20250212 | 173200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20250212 | 173100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20250212 | 173000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20250212 | 172900 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20250212 | 172800 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20250212 | 172700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20250212 | 172600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20250212 | 172500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20250212 | 172400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20250212 | 172300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20250212 | 172200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20250212 | 172100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20250212 | 172000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20250212 | 171900 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20250212 | 171800 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20250212 | 171700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20250212 | 171600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20250212 | 171500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20250212 | 171400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20250212 | 171300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20250212 | 171200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20250212 | 171100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20250212 | 171000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20250212 | 170900 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20250212 | 170800 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20250212 | 170700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 4229 |
| 123 | 20250212 | 170600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20250212 | 170500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20250212 | 170400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20250212 | 170300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20250212 | 170200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20250212 | 170100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20250212 | 170000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20250212 | 165900 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20250212 | 165800 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20250212 | 165700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20250212 | 165600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20250212 | 165500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20250212 | 165400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20250212 | 165300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20250212 | 165200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20250212 | 165100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20250212 | 165000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20250212 | 164900 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20250212 | 164800 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20250212 | 164700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20250212 | 164600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20250212 | 164500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20250212 | 164400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20250212 | 164300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20250212 | 164200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20250212 | 164100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20250212 | 164000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20250212 | 163900 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20250212 | 163800 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20250212 | 163700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 4229 |
| 153 | 20250212 | 163600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20250212 | 163500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20250212 | 163400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20250212 | 163300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20250212 | 163200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20250212 | 163100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20250212 | 163000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20250212 | 162900 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20250212 | 162800 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20250212 | 162700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20250212 | 162600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20250212 | 162500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20250212 | 162400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20250212 | 162300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20250212 | 162200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20250212 | 162100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20250212 | 162000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20250212 | 161900 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20250212 | 161800 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20250212 | 161700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20250212 | 161600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20250212 | 161500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20250212 | 161400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20250212 | 161300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20250212 | 161200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20250212 | 161100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20250212 | 161000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20250212 | 160900 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20250212 | 160800 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20250212 | 160700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 4229 |
| 183 | 20250212 | 160600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20250212 | 160500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20250212 | 160400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20250212 | 160300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20250212 | 160200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20250212 | 160100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20250212 | 160000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20250212 | 155900 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20250212 | 155800 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20250212 | 155700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20250212 | 155600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20250212 | 155500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20250212 | 155400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20250212 | 155300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20250212 | 155200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20250212 | 155100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20250212 | 155000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20250212 | 154900 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20250212 | 154800 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20250212 | 154700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20250212 | 154600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20250212 | 154500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20250212 | 154400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20250212 | 154300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20250212 | 154200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20250212 | 154100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20250212 | 154000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20250212 | 153900 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20250212 | 153800 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20250212 | 153700 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 4229 |
| 213 | 20250212 | 153600 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20250212 | 153500 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20250212 | 153400 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 216 | 20250212 | 153300 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 217 | 20250212 | 153200 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 218 | 20250212 | 153100 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 219 | 20250212 | 153000 | 6213546600 | 24450 | 24450 | 24450 | 24450 | 4229 |
| 220 | 20250212 | 152900 | 6110147550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 221 | 20250212 | 152800 | 6110147550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 222 | 20250212 | 152700 | 6110147550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 223 | 20250212 | 152600 | 6110147550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 224 | 20250212 | 152500 | 6110147550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 225 | 20250212 | 152400 | 6110147550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 226 | 20250212 | 152300 | 6110147550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 227 | 20250212 | 152200 | 6110147550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 228 | 20250212 | 152100 | 6110147550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 229 | 20250212 | 152000 | 6110147550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 230 | 20250212 | 151900 | 6110147550 | 24700 | 24550 | 24700 | 24500 | 528 |
| 231 | 20250212 | 151800 | 6097188150 | 24550 | 24500 | 24600 | 24500 | 810 |
| 232 | 20250212 | 151700 | 6077287750 | 24550 | 24600 | 24600 | 24500 | 921 |
| 233 | 20250212 | 151600 | 6054676800 | 24600 | 24700 | 24700 | 24600 | 363 |
| 234 | 20250212 | 151500 | 6045742700 | 24700 | 24650 | 24750 | 24650 | 548 |
| 235 | 20250212 | 151400 | 6032214150 | 24650 | 24500 | 24650 | 24500 | 1974 |
| 236 | 20250212 | 151300 | 5983742750 | 24500 | 24500 | 24500 | 24500 | 1513 |
| 237 | 20250212 | 151200 | 5946674250 | 24500 | 24500 | 24550 | 24500 | 643 |
| 238 | 20250212 | 151100 | 5930902650 | 24550 | 24550 | 24550 | 24500 | 51 |
| 239 | 20250212 | 151000 | 5929652400 | 24550 | 24500 | 24600 | 24500 | 1146 |
| 240 | 20250212 | 150900 | 5901521450 | 24500 | 24550 | 24600 | 24500 | 751 |
| 241 | 20250212 | 150800 | 5883081050 | 24550 | 24650 | 24650 | 24550 | 1388 |
| 242 | 20250212 | 150700 | 5848994900 | 24650 | 24600 | 24650 | 24600 | 194 |
| 243 | 20250212 | 150600 | 5844221900 | 24600 | 24650 | 24650 | 24600 | 391 |
| 244 | 20250212 | 150500 | 5834601750 | 24650 | 24600 | 24650 | 24600 | 217 |
| 245 | 20250212 | 150400 | 5829261500 | 24600 | 24600 | 24600 | 24550 | 1240 |
| 246 | 20250212 | 150300 | 5798758800 | 24600 | 24600 | 24600 | 24600 | 322 |
| 247 | 20250212 | 150200 | 5790837600 | 24600 | 24600 | 24600 | 24600 | 569 |
| 248 | 20250212 | 150100 | 5776840200 | 24600 | 24600 | 24600 | 24600 | 1075 |
| 249 | 20250212 | 150000 | 5750395200 | 24600 | 24650 | 24650 | 24600 | 114 |
| 250 | 20250212 | 145900 | 5747589850 | 24650 | 24600 | 24650 | 24600 | 550 |
| 251 | 20250212 | 145800 | 5734047300 | 24600 | 24600 | 24650 | 24600 | 316 |
| 252 | 20250212 | 145700 | 5726267250 | 24650 | 24650 | 24650 | 24650 | 38 |
| 253 | 20250212 | 145600 | 5725330550 | 24650 | 24600 | 24650 | 24600 | 137 |
| 254 | 20250212 | 145500 | 5721955600 | 24650 | 24600 | 24650 | 24600 | 9 |
| 255 | 20250212 | 145400 | 5721733800 | 24650 | 24650 | 24650 | 24650 | 28 |
| 256 | 20250212 | 145300 | 5721043600 | 24600 | 24650 | 24650 | 24600 | 120 |
| 257 | 20250212 | 145200 | 5718088000 | 24650 | 24650 | 24650 | 24600 | 334 |
| 258 | 20250212 | 145100 | 5709857450 | 24650 | 24650 | 24650 | 24650 | 189 |
| 259 | 20250212 | 145000 | 5705198600 | 24650 | 24650 | 24650 | 24600 | 129 |
| 260 | 20250212 | 144900 | 5702019650 | 24650 | 24650 | 24700 | 24650 | 319 |
| 261 | 20250212 | 144800 | 5694155850 | 24650 | 24700 | 24700 | 24650 | 596 |
| 262 | 20250212 | 144700 | 5679461300 | 24700 | 24650 | 24700 | 24650 | 78 |
| 263 | 20250212 | 144600 | 5677534800 | 24700 | 24700 | 24700 | 24650 | 1158 |
| 264 | 20250212 | 144500 | 5648963400 | 24650 | 24600 | 24650 | 24600 | 496 |
| 265 | 20250212 | 144400 | 5636738850 | 24650 | 24600 | 24650 | 24600 | 181 |
| 266 | 20250212 | 144300 | 5632278150 | 24650 | 24650 | 24650 | 24650 | 10 |
| 267 | 20250212 | 144200 | 5632031650 | 24650 | 24650 | 24650 | 24650 | 141 |
| 268 | 20250212 | 144100 | 5628556000 | 24650 | 24650 | 24650 | 24600 | 93 |
| 269 | 20250212 | 144000 | 5626263750 | 24600 | 24600 | 24650 | 24600 | 45 |
| 270 | 20250212 | 143900 | 5625156250 | 24600 | 24600 | 24600 | 24600 | 1131 |
| 271 | 20250212 | 143800 | 5597333650 | 24600 | 24550 | 24600 | 24550 | 672 |
| 272 | 20250212 | 143700 | 5580835150 | 24600 | 24650 | 24650 | 24600 | 131 |
| 273 | 20250212 | 143600 | 5577612150 | 24650 | 24650 | 24650 | 24650 | 17 |
| 274 | 20250212 | 143500 | 5577193100 | 24650 | 24650 | 24700 | 24600 | 388 |
| 275 | 20250212 | 143400 | 5567641750 | 24650 | 24600 | 24650 | 24600 | 681 |
| 276 | 20250212 | 143300 | 5550886650 | 24600 | 24650 | 24650 | 24600 | 89 |
| 277 | 20250212 | 143200 | 5548692850 | 24650 | 24650 | 24650 | 24650 | 217 |
| 278 | 20250212 | 143100 | 5543343800 | 24650 | 24650 | 24650 | 24650 | 655 |
| 279 | 20250212 | 143000 | 5527198050 | 24650 | 24700 | 24700 | 24650 | 245 |
| 280 | 20250212 | 142900 | 5521158700 | 24700 | 24650 | 24700 | 24650 | 493 |
| 281 | 20250212 | 142800 | 5509005750 | 24650 | 24650 | 24650 | 24650 | 165 |
| 282 | 20250212 | 142700 | 5504938500 | 24650 | 24650 | 24650 | 24600 | 816 |
| 283 | 20250212 | 142600 | 5484824950 | 24700 | 24650 | 24700 | 24650 | 634 |
| 284 | 20250212 | 142500 | 5469189100 | 24700 | 24650 | 24700 | 24650 | 360 |
| 285 | 20250212 | 142400 | 5460299300 | 24650 | 24700 | 24700 | 24650 | 101 |
| 286 | 20250212 | 142300 | 5457808550 | 24700 | 24650 | 24700 | 24650 | 121 |
| 287 | 20250212 | 142200 | 5454820400 | 24700 | 24700 | 24700 | 24700 | 61 |
| 288 | 20250212 | 142100 | 5453313700 | 24650 | 24700 | 24700 | 24650 | 86 |
| 289 | 20250212 | 142000 | 5451192800 | 24700 | 24700 | 24700 | 24700 | 8 |
| 290 | 20250212 | 141900 | 5450995200 | 24700 | 24700 | 24700 | 24700 | 54 |
| 291 | 20250212 | 141800 | 5449661400 | 24750 | 24700 | 24750 | 24600 | 940 |
| 292 | 20250212 | 141700 | 5426486700 | 24750 | 24750 | 24800 | 24750 | 76 |
| 293 | 20250212 | 141600 | 5424602900 | 24700 | 24650 | 24800 | 24650 | 523 |
| 294 | 20250212 | 141500 | 5411705900 | 24650 | 24650 | 24650 | 24650 | 576 |
| 295 | 20250212 | 141400 | 5397507500 | 24700 | 24700 | 24700 | 24650 | 38 |
| 296 | 20250212 | 141300 | 5396569650 | 24700 | 24750 | 24750 | 24700 | 613 |
| 297 | 20250212 | 141200 | 5381428350 | 24750 | 24750 | 24750 | 24700 | 37 |
| 298 | 20250212 | 141100 | 5380513750 | 24750 | 24750 | 24750 | 24750 | 58 |
| 299 | 20250212 | 141000 | 5379078250 | 24750 | 24700 | 24750 | 24650 | 411 |
| 300 | 20250212 | 140900 | 5368933400 | 24700 | 24700 | 24750 | 24700 | 366 |
| 301 | 20250212 | 140800 | 5359893150 | 24700 | 24700 | 24700 | 24650 | 449 |
| 302 | 20250212 | 140700 | 5348823250 | 24700 | 24700 | 24700 | 24650 | 133 |
| 303 | 20250212 | 140600 | 5345538200 | 24700 | 24650 | 24700 | 24650 | 160 |
| 304 | 20250212 | 140500 | 5341589200 | 24700 | 24700 | 24700 | 24650 | 97 |
| 305 | 20250212 | 140400 | 5339196650 | 24750 | 24700 | 24750 | 24650 | 594 |
| 306 | 20250212 | 140300 | 5324522200 | 24700 | 24700 | 24700 | 24700 | 392 |
| 307 | 20250212 | 140200 | 5314839800 | 24750 | 24850 | 24850 | 24700 | 950 |
| 308 | 20250212 | 140100 | 5291324650 | 24800 | 24800 | 24850 | 24800 | 76 |
| 309 | 20250212 | 140000 | 5289439350 | 24850 | 24850 | 24850 | 24850 | 108 |
| 310 | 20250212 | 135900 | 5286755550 | 24850 | 24800 | 24850 | 24800 | 52 |
| 311 | 20250212 | 135800 | 5285464000 | 24800 | 24800 | 24850 | 24800 | 141 |
| 312 | 20250212 | 135700 | 5281960950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 313 | 20250212 | 135600 | 5281960950 | 24850 | 24850 | 24850 | 24850 | 19 |
| 314 | 20250212 | 135500 | 5281488800 | 24800 | 25000 | 25000 | 24800 | 517 |
| 315 | 20250212 | 135400 | 5268632200 | 25000 | 24950 | 25050 | 24850 | 399 |
| 316 | 20250212 | 135300 | 5258660250 | 24950 | 24950 | 24950 | 24900 | 87 |
| 317 | 20250212 | 135200 | 5256489900 | 25000 | 25000 | 25000 | 24950 | 814 |
| 318 | 20250212 | 135100 | 5236140000 | 24950 | 24900 | 25000 | 24900 | 1135 |
| 319 | 20250212 | 135000 | 5207834950 | 24800 | 24750 | 24900 | 24750 | 239 |
| 320 | 20250212 | 134900 | 5201909500 | 24800 | 24800 | 24800 | 24800 | 37 |
| 321 | 20250212 | 134800 | 5200991900 | 24800 | 24750 | 24800 | 24750 | 545 |
| 322 | 20250212 | 134700 | 5187478400 | 24750 | 24700 | 24750 | 24700 | 335 |
| 323 | 20250212 | 134600 | 5179203400 | 24700 | 24700 | 24700 | 24700 | 276 |
| 324 | 20250212 | 134500 | 5172386200 | 24700 | 24650 | 24700 | 24650 | 7 |
| 325 | 20250212 | 134400 | 5172213350 | 24700 | 24600 | 24700 | 24600 | 269 |
| 326 | 20250212 | 134300 | 5165593750 | 24650 | 24700 | 24700 | 24550 | 507 |
| 327 | 20250212 | 134200 | 5153127950 | 24700 | 24650 | 24700 | 24650 | 417 |
| 328 | 20250212 | 134100 | 5142848800 | 24600 | 24600 | 24650 | 24600 | 189 |
| 329 | 20250212 | 134000 | 5138199000 | 24650 | 24650 | 24700 | 24600 | 93 |
| 330 | 20250212 | 133900 | 5135906300 | 24650 | 24650 | 24700 | 24650 | 249 |
| 331 | 20250212 | 133800 | 5129768400 | 24700 | 24650 | 24700 | 24600 | 86 |
| 332 | 20250212 | 133700 | 5127649350 | 24700 | 24550 | 24700 | 24550 | 844 |
| 333 | 20250212 | 133600 | 5106900150 | 24550 | 24550 | 24550 | 24500 | 1304 |
| 334 | 20250212 | 133500 | 5074888850 | 24550 | 24650 | 24650 | 24550 | 4331 |
| 335 | 20250212 | 133400 | 4968279850 | 24650 | 24650 | 24700 | 24650 | 454 |
| 336 | 20250212 | 133300 | 4957083500 | 24700 | 24700 | 24700 | 24650 | 26 |
| 337 | 20250212 | 133200 | 4956441350 | 24700 | 24650 | 24700 | 24650 | 316 |
| 338 | 20250212 | 133100 | 4948641550 | 24700 | 24700 | 24700 | 24650 | 22 |
| 339 | 20250212 | 133000 | 4948098200 | 24700 | 24700 | 24700 | 24650 | 37 |
| 340 | 20250212 | 132900 | 4947184350 | 24700 | 24650 | 24700 | 24650 | 83 |
| 341 | 20250212 | 132800 | 4945137950 | 24700 | 24700 | 24700 | 24650 | 424 |
| 342 | 20250212 | 132700 | 4934665500 | 24650 | 24650 | 24700 | 24650 | 177 |
| 343 | 20250212 | 132600 | 4930299950 | 24700 | 24650 | 24700 | 24650 | 12 |
| 344 | 20250212 | 132500 | 4930003650 | 24650 | 24650 | 24700 | 24650 | 27 |
| 345 | 20250212 | 132400 | 4929337700 | 24750 | 24700 | 24750 | 24700 | 756 |
| 346 | 20250212 | 132300 | 4910664400 | 24750 | 24750 | 24750 | 24750 | 27 |
| 347 | 20250212 | 132200 | 4909996150 | 24750 | 24750 | 24750 | 24700 | 13 |
| 348 | 20250212 | 132100 | 4909674450 | 24750 | 24750 | 24800 | 24700 | 687 |
| 349 | 20250212 | 132000 | 4892678050 | 24750 | 24800 | 24800 | 24750 | 66 |
| 350 | 20250212 | 131900 | 4891042700 | 24750 | 24750 | 24750 | 24750 | 52 |
| 351 | 20250212 | 131800 | 4889755700 | 24750 | 24750 | 24750 | 24750 | 199 |
| 352 | 20250212 | 131700 | 4884830450 | 24750 | 24750 | 24750 | 24700 | 158 |
| 353 | 20250212 | 131600 | 4880925200 | 24750 | 24750 | 24750 | 24750 | 54 |
| 354 | 20250212 | 131500 | 4879588700 | 24700 | 24650 | 24700 | 24650 | 642 |
| 355 | 20250212 | 131400 | 4863736100 | 24700 | 24650 | 24700 | 24650 | 329 |
| 356 | 20250212 | 131300 | 4855625850 | 24650 | 24750 | 24750 | 24650 | 1230 |
| 357 | 20250212 | 131200 | 4825244450 | 24750 | 24750 | 24750 | 24750 | 2 |
| 358 | 20250212 | 131100 | 4825194950 | 24750 | 24700 | 24750 | 24700 | 310 |
| 359 | 20250212 | 131000 | 4817537500 | 24700 | 24700 | 24750 | 24700 | 318 |
| 360 | 20250212 | 130900 | 4809671450 | 24700 | 24700 | 24750 | 24700 | 127 |
| 361 | 20250212 | 130800 | 4806529700 | 24750 | 24700 | 24750 | 24700 | 10 |
| 362 | 20250212 | 130700 | 4806282250 | 24750 | 24750 | 24750 | 24700 | 65 |
| 363 | 20250212 | 130600 | 4804674950 | 24750 | 24700 | 24750 | 24700 | 120 |
| 364 | 20250212 | 130500 | 4801709450 | 24750 | 24750 | 24750 | 24700 | 173 |
| 365 | 20250212 | 130400 | 4797427750 | 24750 | 24750 | 24750 | 24700 | 371 |
| 366 | 20250212 | 130300 | 4788246850 | 24800 | 24800 | 24800 | 24750 | 224 |
| 367 | 20250212 | 130200 | 4782699200 | 24800 | 24800 | 24800 | 24750 | 712 |
| 368 | 20250212 | 130100 | 4765059400 | 24800 | 24850 | 24850 | 24800 | 98 |
| 369 | 20250212 | 130000 | 4762628950 | 24800 | 24900 | 24900 | 24750 | 442 |
| 370 | 20250212 | 125900 | 4751664850 | 24850 | 24850 | 24950 | 24850 | 165 |
| 371 | 20250212 | 125800 | 4747561900 | 24850 | 24800 | 24850 | 24800 | 271 |
| 372 | 20250212 | 125700 | 4740835550 | 24850 | 24800 | 24850 | 24800 | 69 |
| 373 | 20250212 | 125600 | 4739120950 | 24800 | 24800 | 24800 | 24800 | 475 |
| 374 | 20250212 | 125500 | 4727340950 | 24750 | 24750 | 24800 | 24750 | 67 |
| 375 | 20250212 | 125400 | 4725681950 | 24750 | 24750 | 24750 | 24750 | 8 |
| 376 | 20250212 | 125300 | 4725483950 | 24700 | 24800 | 24800 | 24700 | 574 |
| 377 | 20250212 | 125200 | 4711280300 | 24800 | 24850 | 24850 | 24750 | 335 |
| 378 | 20250212 | 125100 | 4702987800 | 24800 | 24850 | 24850 | 24800 | 526 |
| 379 | 20250212 | 125000 | 4689934350 | 24850 | 24850 | 24850 | 24850 | 41 |
| 380 | 20250212 | 124900 | 4688915500 | 24800 | 24850 | 24850 | 24800 | 19 |
| 381 | 20250212 | 124800 | 4688443850 | 24800 | 24800 | 24800 | 24750 | 560 |
| 382 | 20250212 | 124700 | 4674556050 | 24800 | 24850 | 24850 | 24800 | 319 |
| 383 | 20250212 | 124600 | 4666644450 | 24850 | 24850 | 24850 | 24850 | 20 |
| 384 | 20250212 | 124500 | 4666147450 | 24800 | 24800 | 24850 | 24800 | 335 |
| 385 | 20250212 | 124400 | 4657835700 | 24850 | 24800 | 24850 | 24800 | 75 |
| 386 | 20250212 | 124300 | 4655975250 | 24800 | 24850 | 24850 | 24800 | 211 |
| 387 | 20250212 | 124200 | 4650740400 | 24950 | 24850 | 24950 | 24850 | 611 |
| 388 | 20250212 | 124100 | 4635534000 | 25000 | 24950 | 25000 | 24900 | 228 |
| 389 | 20250212 | 124000 | 4629856550 | 24950 | 24900 | 24950 | 24900 | 400 |
| 390 | 20250212 | 123900 | 4619876650 | 24950 | 24950 | 24950 | 24950 | 72 |
| 391 | 20250212 | 123800 | 4618080250 | 24900 | 24900 | 24900 | 24850 | 346 |
| 392 | 20250212 | 123700 | 4609464900 | 24900 | 24900 | 24900 | 24900 | 12 |
| 393 | 20250212 | 123600 | 4609166100 | 24900 | 24900 | 24900 | 24850 | 22 |
| 394 | 20250212 | 123500 | 4608618400 | 24900 | 24850 | 24900 | 24850 | 73 |
| 395 | 20250212 | 123400 | 4606803950 | 24850 | 24850 | 24850 | 24850 | 139 |
| 396 | 20250212 | 123300 | 4603349800 | 24850 | 24800 | 24850 | 24800 | 87 |
| 397 | 20250212 | 123200 | 4601188350 | 24800 | 24800 | 24850 | 24800 | 444 |
| 398 | 20250212 | 123100 | 4590176700 | 24750 | 24700 | 24800 | 24700 | 780 |
| 399 | 20250212 | 123000 | 4570873950 | 24700 | 24750 | 24800 | 24700 | 782 |
| 400 | 20250212 | 122900 | 4551521400 | 24800 | 24900 | 24900 | 24750 | 287 |
| 401 | 20250212 | 122800 | 4544401950 | 24750 | 24900 | 24900 | 24750 | 679 |
| 402 | 20250212 | 122700 | 4527584900 | 24750 | 24800 | 24800 | 24750 | 543 |
| 403 | 20250212 | 122600 | 4514145500 | 24850 | 24850 | 24850 | 24800 | 1369 |
| 404 | 20250212 | 122500 | 4480178800 | 24850 | 24950 | 24950 | 24850 | 1150 |
| 405 | 20250212 | 122400 | 4451528300 | 25000 | 25000 | 25000 | 25000 | 1 |
| 406 | 20250212 | 122300 | 4451503300 | 25000 | 24950 | 25050 | 24950 | 379 |
| 407 | 20250212 | 122200 | 4442046750 | 25050 | 24950 | 25050 | 24950 | 243 |
| 408 | 20250212 | 122100 | 4435971750 | 25000 | 25000 | 25000 | 25000 | 4 |
| 409 | 20250212 | 122000 | 4435871750 | 25000 | 24950 | 25000 | 24950 | 78 |
| 410 | 20250212 | 121900 | 4433921850 | 25050 | 25000 | 25050 | 25000 | 222 |
| 411 | 20250212 | 121800 | 4428362800 | 25050 | 24900 | 25050 | 24900 | 6 |
| 412 | 20250212 | 121700 | 4428213250 | 24950 | 25000 | 25050 | 24900 | 232 |
| 413 | 20250212 | 121600 | 4422421950 | 25050 | 25050 | 25050 | 25000 | 347 |
| 414 | 20250212 | 121500 | 4413735650 | 25050 | 24900 | 25150 | 24900 | 1518 |
| 415 | 20250212 | 121400 | 4375672300 | 24950 | 24900 | 24950 | 24900 | 193 |
| 416 | 20250212 | 121300 | 4370857600 | 24950 | 25050 | 25050 | 24950 | 22 |
| 417 | 20250212 | 121200 | 4370308600 | 25000 | 25050 | 25050 | 25000 | 27 |
| 418 | 20250212 | 121100 | 4369633200 | 25050 | 25050 | 25050 | 25000 | 345 |
| 419 | 20250212 | 121000 | 4361007750 | 25100 | 25000 | 25100 | 25000 | 367 |
| 420 | 20250212 | 120900 | 4351832650 | 25000 | 25050 | 25050 | 24900 | 1544 |
| 421 | 20250212 | 120800 | 4313251000 | 25100 | 25150 | 25150 | 25100 | 341 |
| 422 | 20250212 | 120700 | 4304688950 | 25150 | 25100 | 25150 | 25100 | 79 |
| 423 | 20250212 | 120600 | 4302705650 | 25100 | 25050 | 25100 | 25050 | 562 |
| 424 | 20250212 | 120500 | 4288618000 | 25050 | 25050 | 25050 | 25050 | 25 |
| 425 | 20250212 | 120400 | 4287991750 | 25000 | 24950 | 25050 | 24900 | 829 |
| 426 | 20250212 | 120300 | 4267287600 | 24950 | 25050 | 25050 | 24950 | 2873 |
| 427 | 20250212 | 120200 | 4195438400 | 25050 | 25050 | 25050 | 25000 | 186 |
| 428 | 20250212 | 120100 | 4190784100 | 25050 | 25000 | 25050 | 25000 | 69 |
| 429 | 20250212 | 120000 | 4189058150 | 25000 | 25050 | 25050 | 25000 | 151 |
| 430 | 20250212 | 115900 | 4185283050 | 25050 | 25050 | 25050 | 25000 | 1232 |
| 431 | 20250212 | 115800 | 4154422050 | 25050 | 25050 | 25100 | 25050 | 13 |
| 432 | 20250212 | 115700 | 4154096000 | 25050 | 25100 | 25100 | 25050 | 32 |
| 433 | 20250212 | 115600 | 4153292900 | 25100 | 25050 | 25100 | 25050 | 359 |
| 434 | 20250212 | 115500 | 4144291000 | 25100 | 25100 | 25100 | 25050 | 33 |
| 435 | 20250212 | 115400 | 4143462750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 436 | 20250212 | 115300 | 4143462750 | 25100 | 25100 | 25100 | 25050 | 82 |
| 437 | 20250212 | 115200 | 4141407350 | 25050 | 25150 | 25150 | 25050 | 67 |
| 438 | 20250212 | 115100 | 4139725300 | 25150 | 25100 | 25150 | 25100 | 460 |
| 439 | 20250212 | 115000 | 4128179250 | 25100 | 25100 | 25100 | 25050 | 443 |
| 440 | 20250212 | 114900 | 4117065950 | 25050 | 25100 | 25100 | 25050 | 143 |
| 441 | 20250212 | 114800 | 4113476850 | 25100 | 25100 | 25100 | 25100 | 111 |
| 442 | 20250212 | 114700 | 4110690750 | 25100 | 25100 | 25100 | 25100 | 1013 |
| 443 | 20250212 | 114600 | 4085264450 | 25100 | 25100 | 25150 | 25050 | 686 |
| 444 | 20250212 | 114500 | 4068059950 | 25100 | 25150 | 25150 | 25100 | 94 |
| 445 | 20250212 | 114400 | 4065700400 | 25150 | 25100 | 25150 | 25100 | 102 |
| 446 | 20250212 | 114300 | 4063135500 | 25100 | 25150 | 25150 | 25100 | 1309 |
| 447 | 20250212 | 114200 | 4030267800 | 25150 | 25100 | 25150 | 25100 | 1069 |
| 448 | 20250212 | 114100 | 4003392300 | 25150 | 25150 | 25150 | 25100 | 92 |
| 449 | 20250212 | 114000 | 4001078600 | 25150 | 25150 | 25150 | 25100 | 451 |
| 450 | 20250212 | 113900 | 3989738000 | 25150 | 25150 | 25150 | 25150 | 330 |
| 451 | 20250212 | 113800 | 3981438500 | 25150 | 25200 | 25200 | 25100 | 1659 |
| 452 | 20250212 | 113700 | 3939706950 | 25150 | 25250 | 25250 | 25150 | 923 |
| 453 | 20250212 | 113600 | 3916442000 | 25200 | 25200 | 25200 | 25200 | 85 |
| 454 | 20250212 | 113500 | 3914300000 | 25200 | 25200 | 25250 | 25200 | 18 |
| 455 | 20250212 | 113400 | 3913846000 | 25200 | 25300 | 25350 | 25200 | 1555 |
| 456 | 20250212 | 113300 | 3874555700 | 25300 | 25300 | 25350 | 25300 | 171 |
| 457 | 20250212 | 113200 | 3870229350 | 25300 | 25350 | 25350 | 25300 | 20 |
| 458 | 20250212 | 113100 | 3869722450 | 25350 | 25350 | 25350 | 25300 | 86 |
| 459 | 20250212 | 113000 | 3867542800 | 25300 | 25350 | 25350 | 25300 | 175 |
| 460 | 20250212 | 112900 | 3863114950 | 25350 | 25300 | 25350 | 25300 | 38 |
| 461 | 20250212 | 112800 | 3862151750 | 25350 | 25400 | 25400 | 25350 | 1111 |
| 462 | 20250212 | 112700 | 3833972350 | 25400 | 25350 | 25400 | 25350 | 57 |
| 463 | 20250212 | 112600 | 3832526700 | 25400 | 25350 | 25400 | 25350 | 30 |
| 464 | 20250212 | 112500 | 3831765250 | 25350 | 25350 | 25400 | 25300 | 672 |
| 465 | 20250212 | 112400 | 3814729950 | 25300 | 25300 | 25300 | 25300 | 9 |
| 466 | 20250212 | 112300 | 3814502250 | 25350 | 25300 | 25350 | 25300 | 25 |
| 467 | 20250212 | 112200 | 3813868550 | 25300 | 25350 | 25350 | 25300 | 76 |
| 468 | 20250212 | 112100 | 3811943550 | 25350 | 25350 | 25350 | 25350 | 172 |
| 469 | 20250212 | 112000 | 3807583350 | 25350 | 25350 | 25350 | 25300 | 157 |
| 470 | 20250212 | 111900 | 3803610100 | 25300 | 25300 | 25350 | 25300 | 141 |
| 471 | 20250212 | 111800 | 3800035850 | 25300 | 25300 | 25350 | 25250 | 1705 |
| 472 | 20250212 | 111700 | 3756855250 | 25300 | 25300 | 25350 | 25300 | 668 |
| 473 | 20250212 | 111600 | 3739940400 | 25350 | 25350 | 25350 | 25300 | 120 |
| 474 | 20250212 | 111500 | 3736903950 | 25350 | 25350 | 25350 | 25350 | 93 |
| 475 | 20250212 | 111400 | 3734546400 | 25350 | 25300 | 25400 | 25300 | 12 |
| 476 | 20250212 | 111300 | 3734241750 | 25300 | 25350 | 25400 | 25300 | 4018 |
| 477 | 20250212 | 111200 | 3632563250 | 25350 | 25350 | 25350 | 25350 | 352 |
| 478 | 20250212 | 111100 | 3623640050 | 25350 | 25500 | 25500 | 25350 | 1328 |
| 479 | 20250212 | 111000 | 3589911050 | 25500 | 25550 | 25550 | 25400 | 2366 |
| 480 | 20250212 | 110900 | 3529627700 | 25650 | 25600 | 25650 | 25500 | 1416 |
| 481 | 20250212 | 110800 | 3493425150 | 25650 | 25600 | 25650 | 25600 | 788 |
| 482 | 20250212 | 110700 | 3473251950 | 25600 | 25600 | 25650 | 25600 | 294 |
| 483 | 20250212 | 110600 | 3465722200 | 25550 | 25600 | 25600 | 25550 | 780 |
| 484 | 20250212 | 110500 | 3445755300 | 25650 | 25650 | 25650 | 25650 | 382 |
| 485 | 20250212 | 110400 | 3435957000 | 25650 | 25650 | 25750 | 25600 | 336 |
| 486 | 20250212 | 110300 | 3427331600 | 25600 | 25650 | 25700 | 25600 | 223 |
| 487 | 20250212 | 110200 | 3421609100 | 25650 | 25650 | 25650 | 25650 | 232 |
| 488 | 20250212 | 110100 | 3415658300 | 25650 | 25650 | 25750 | 25650 | 328 |
| 489 | 20250212 | 110000 | 3407236050 | 25750 | 25750 | 25750 | 25650 | 355 |
| 490 | 20250212 | 105900 | 3398110650 | 25700 | 25700 | 25750 | 25650 | 283 |
| 491 | 20250212 | 105800 | 3390836450 | 25750 | 25750 | 25750 | 25750 | 610 |
| 492 | 20250212 | 105700 | 3375128950 | 25750 | 25700 | 25750 | 25700 | 454 |
| 493 | 20250212 | 105600 | 3363459950 | 25700 | 25700 | 25700 | 25650 | 305 |
| 494 | 20250212 | 105500 | 3355635300 | 25650 | 25700 | 25700 | 25650 | 391 |
| 495 | 20250212 | 105400 | 3345592650 | 25650 | 25650 | 25700 | 25650 | 56 |
| 496 | 20250212 | 105300 | 3344155050 | 25700 | 25700 | 25750 | 25650 | 73 |
| 497 | 20250212 | 105200 | 3342280700 | 25700 | 25750 | 25750 | 25700 | 61 |
| 498 | 20250212 | 105100 | 3340712950 | 25750 | 25750 | 25750 | 25600 | 304 |
| 499 | 20250212 | 105000 | 3332926350 | 25700 | 25650 | 25700 | 25650 | 425 |
| 500 | 20250212 | 104900 | 3322004300 | 25700 | 25650 | 25700 | 25600 | 407 |
| 501 | 20250212 | 104800 | 3311562250 | 25650 | 25600 | 25650 | 25600 | 373 |
| 502 | 20250212 | 104700 | 3301999800 | 25650 | 25600 | 25650 | 25600 | 910 |
| 503 | 20250212 | 104600 | 3278701600 | 25650 | 25700 | 25700 | 25650 | 285 |
| 504 | 20250212 | 104500 | 3271389450 | 25700 | 25700 | 25800 | 25700 | 147 |
| 505 | 20250212 | 104400 | 3267609150 | 25700 | 25700 | 25700 | 25650 | 429 |
| 506 | 20250212 | 104300 | 3256585950 | 25800 | 25750 | 25800 | 25750 | 102 |
| 507 | 20250212 | 104200 | 3253956300 | 25750 | 25700 | 25750 | 25700 | 199 |
| 508 | 20250212 | 104100 | 3248840450 | 25700 | 25650 | 25700 | 25600 | 103 |
| 509 | 20250212 | 104000 | 3246198850 | 25650 | 25650 | 25650 | 25600 | 226 |
| 510 | 20250212 | 103900 | 3240402050 | 25600 | 25600 | 25700 | 25600 | 307 |
| 511 | 20250212 | 103800 | 3232527750 | 25650 | 25600 | 25700 | 25600 | 235 |
| 512 | 20250212 | 103700 | 3226500450 | 25700 | 25650 | 25700 | 25650 | 476 |
| 513 | 20250212 | 103600 | 3214287350 | 25650 | 25650 | 25700 | 25650 | 438 |
| 514 | 20250212 | 103500 | 3203048250 | 25700 | 25650 | 25700 | 25650 | 308 |
| 515 | 20250212 | 103400 | 3195145750 | 25650 | 25650 | 25700 | 25650 | 540 |
| 516 | 20250212 | 103300 | 3181292650 | 25650 | 25800 | 25800 | 25650 | 1163 |
| 517 | 20250212 | 103200 | 3151399650 | 25800 | 25800 | 25850 | 25750 | 1445 |
| 518 | 20250212 | 103100 | 3114127450 | 25850 | 25900 | 25900 | 25850 | 240 |
| 519 | 20250212 | 103000 | 3107921850 | 25900 | 25900 | 25900 | 25850 | 556 |
| 520 | 20250212 | 102900 | 3093530600 | 25850 | 25900 | 25900 | 25850 | 219 |
| 521 | 20250212 | 102800 | 3087860650 | 25900 | 25900 | 25900 | 25800 | 219 |
| 522 | 20250212 | 102700 | 3082198250 | 25850 | 25850 | 25850 | 25850 | 352 |
| 523 | 20250212 | 102600 | 3073099050 | 25850 | 25900 | 25900 | 25850 | 104 |
| 524 | 20250212 | 102500 | 3070407350 | 25900 | 25850 | 25900 | 25800 | 616 |
| 525 | 20250212 | 102400 | 3054484950 | 25900 | 25900 | 25900 | 25850 | 307 |
| 526 | 20250212 | 102300 | 3046541850 | 25900 | 25850 | 25900 | 25850 | 462 |
| 527 | 20250212 | 102200 | 3034595300 | 25850 | 25850 | 25900 | 25800 | 521 |
| 528 | 20250212 | 102100 | 3021124400 | 25850 | 25850 | 25900 | 25800 | 2038 |
| 529 | 20250212 | 102000 | 2968385150 | 25900 | 25900 | 25950 | 25800 | 3449 |
| 530 | 20250212 | 101900 | 2879127100 | 25950 | 25950 | 26100 | 25850 | 12916 |
| 531 | 20250212 | 101800 | 2543216300 | 25850 | 25850 | 25950 | 25800 | 4926 |
| 532 | 20250212 | 101700 | 2415715700 | 25850 | 25900 | 25900 | 25800 | 453 |
| 533 | 20250212 | 101600 | 2404012300 | 25900 | 25850 | 25900 | 25750 | 2911 |
| 534 | 20250212 | 101500 | 2328734800 | 25850 | 25700 | 25850 | 25650 | 3374 |
| 535 | 20250212 | 101400 | 2241857250 | 25700 | 25750 | 25800 | 25700 | 301 |
| 536 | 20250212 | 101300 | 2234106650 | 25750 | 25650 | 25800 | 25650 | 5335 |
| 537 | 20250212 | 101200 | 2096777700 | 25650 | 25700 | 25700 | 25650 | 364 |
| 538 | 20250212 | 101100 | 2087423600 | 25700 | 25700 | 25700 | 25700 | 443 |
| 539 | 20250212 | 101000 | 2076038500 | 25700 | 25700 | 25700 | 25650 | 918 |
| 540 | 20250212 | 100900 | 2052452100 | 25700 | 25650 | 25700 | 25600 | 1580 |
| 541 | 20250212 | 100800 | 2011904700 | 25600 | 25600 | 25600 | 25550 | 564 |
| 542 | 20250212 | 100700 | 1997466800 | 25550 | 25600 | 25600 | 25550 | 57 |
| 543 | 20250212 | 100600 | 1996010050 | 25550 | 25500 | 25600 | 25500 | 174 |
| 544 | 20250212 | 100500 | 1991563450 | 25600 | 25600 | 25600 | 25450 | 695 |
| 545 | 20250212 | 100400 | 1973782550 | 25600 | 25550 | 25600 | 25500 | 231 |
| 546 | 20250212 | 100300 | 1967877800 | 25600 | 25550 | 25600 | 25550 | 218 |
| 547 | 20250212 | 100200 | 1962307850 | 25550 | 25500 | 25550 | 25500 | 585 |
| 548 | 20250212 | 100100 | 1947387400 | 25500 | 25500 | 25550 | 25500 | 123 |
| 549 | 20250212 | 100000 | 1944249050 | 25550 | 25500 | 25550 | 25450 | 194 |
| 550 | 20250212 | 095900 | 1939305550 | 25550 | 25450 | 25550 | 25400 | 1628 |
| 551 | 20250212 | 095800 | 1897891250 | 25450 | 25600 | 25600 | 25450 | 1310 |
| 552 | 20250212 | 095700 | 1864496100 | 25550 | 25650 | 25650 | 25550 | 943 |
| 553 | 20250212 | 095600 | 1840309550 | 25550 | 25650 | 25700 | 25500 | 2253 |
| 554 | 20250212 | 095500 | 1782677700 | 25700 | 25600 | 25700 | 25600 | 1845 |
| 555 | 20250212 | 095400 | 1735386200 | 25600 | 25650 | 25650 | 25600 | 1136 |
| 556 | 20250212 | 095300 | 1706261050 | 25650 | 25650 | 25650 | 25550 | 1085 |
| 557 | 20250212 | 095200 | 1678447800 | 25650 | 25650 | 25650 | 25600 | 124 |
| 558 | 20250212 | 095100 | 1675272400 | 25650 | 25700 | 25700 | 25550 | 1958 |
| 559 | 20250212 | 095000 | 1625136150 | 25650 | 25700 | 25700 | 25650 | 1234 |
| 560 | 20250212 | 094900 | 1593446200 | 25650 | 25500 | 25700 | 25500 | 6279 |
| 561 | 20250212 | 094800 | 1432525800 | 25500 | 25450 | 25600 | 25400 | 122 |
| 562 | 20250212 | 094700 | 1429416800 | 25600 | 25450 | 25600 | 25400 | 948 |
| 563 | 20250212 | 094600 | 1405276850 | 25450 | 25400 | 25450 | 25400 | 182 |
| 564 | 20250212 | 094500 | 1400653750 | 25400 | 25350 | 25400 | 25350 | 126 |
| 565 | 20250212 | 094400 | 1397453400 | 25400 | 25350 | 25400 | 25350 | 219 |
| 566 | 20250212 | 094300 | 1391901550 | 25400 | 25450 | 25450 | 25350 | 515 |
| 567 | 20250212 | 094200 | 1378825450 | 25450 | 25450 | 25500 | 25400 | 834 |
| 568 | 20250212 | 094100 | 1357603150 | 25450 | 25600 | 25600 | 25450 | 769 |
| 569 | 20250212 | 094000 | 1338021050 | 25600 | 25650 | 25650 | 25550 | 1058 |
| 570 | 20250212 | 093900 | 1310945300 | 25650 | 25650 | 25650 | 25550 | 624 |
| 571 | 20250212 | 093800 | 1294965600 | 25650 | 25650 | 25750 | 25600 | 5812 |
| 572 | 20250212 | 093700 | 1145758400 | 25650 | 25400 | 25650 | 25400 | 6384 |
| 573 | 20250212 | 093600 | 982815700 | 25400 | 25400 | 25450 | 25400 | 574 |
| 574 | 20250212 | 093500 | 968235550 | 25400 | 25400 | 25450 | 25350 | 754 |
| 575 | 20250212 | 093400 | 949084200 | 25450 | 25450 | 25500 | 25400 | 1074 |
| 576 | 20250212 | 093300 | 921769650 | 25500 | 25350 | 25500 | 25300 | 2950 |
| 577 | 20250212 | 093200 | 846768500 | 25350 | 25400 | 25400 | 25350 | 2085 |
| 578 | 20250212 | 093100 | 793820550 | 25400 | 25150 | 25400 | 25150 | 2581 |
| 579 | 20250212 | 093000 | 728604000 | 25150 | 25150 | 25200 | 25100 | 1298 |
| 580 | 20250212 | 092900 | 695976800 | 25150 | 25100 | 25150 | 25100 | 1299 |
| 581 | 20250212 | 092800 | 663364350 | 25100 | 25100 | 25100 | 25100 | 202 |
| 582 | 20250212 | 092700 | 658294150 | 25100 | 25200 | 25200 | 25000 | 544 |
| 583 | 20250212 | 092600 | 644653350 | 25200 | 25200 | 25200 | 25150 | 319 |
| 584 | 20250212 | 092500 | 636628050 | 25250 | 25250 | 25250 | 25250 | 118 |
| 585 | 20250212 | 092400 | 633648550 | 25250 | 25250 | 25300 | 25250 | 695 |
| 586 | 20250212 | 092300 | 616071850 | 25300 | 25350 | 25350 | 25200 | 1552 |
| 587 | 20250212 | 092200 | 576856900 | 25350 | 25250 | 25350 | 25200 | 1468 |
| 588 | 20250212 | 092100 | 539747900 | 25250 | 25150 | 25250 | 25150 | 1458 |
| 589 | 20250212 | 092000 | 503012250 | 25150 | 25150 | 25150 | 25050 | 169 |
| 590 | 20250212 | 091900 | 498768250 | 25050 | 25150 | 25200 | 25050 | 3438 |
| 591 | 20250212 | 091800 | 412465600 | 25150 | 25100 | 25150 | 25100 | 663 |
| 592 | 20250212 | 091700 | 395799550 | 25100 | 25100 | 25200 | 25100 | 702 |
| 593 | 20250212 | 091600 | 378142450 | 25100 | 25150 | 25200 | 25100 | 2394 |
| 594 | 20250212 | 091500 | 317912600 | 25200 | 25100 | 25200 | 25050 | 1796 |
| 595 | 20250212 | 091400 | 272802000 | 25100 | 24950 | 25100 | 24950 | 1421 |
| 596 | 20250212 | 091300 | 237221050 | 24950 | 24850 | 24950 | 24850 | 296 |
| 597 | 20250212 | 091200 | 229846850 | 24850 | 24750 | 24900 | 24750 | 351 |
| 598 | 20250212 | 091100 | 221125050 | 24750 | 24900 | 24900 | 24700 | 179 |
| 599 | 20250212 | 091000 | 216696700 | 24900 | 24850 | 24900 | 24800 | 426 |
| 600 | 20250212 | 090900 | 206110750 | 24850 | 24700 | 24850 | 24700 | 748 |
| 601 | 20250212 | 090800 | 187595300 | 24750 | 24700 | 24750 | 24650 | 480 |
| 602 | 20250212 | 090700 | 175750300 | 24700 | 24700 | 24750 | 24700 | 836 |
| 603 | 20250212 | 090600 | 155096050 | 24750 | 24750 | 24800 | 24750 | 351 |
| 604 | 20250212 | 090500 | 146406600 | 24700 | 24750 | 24800 | 24700 | 690 |
| 605 | 20250212 | 090400 | 129352300 | 24850 | 24900 | 24900 | 24850 | 150 |
| 606 | 20250212 | 090300 | 125618050 | 24850 | 24750 | 24850 | 24700 | 1404 |
| 607 | 20250212 | 090200 | 90836250 | 24800 | 24850 | 24900 | 24750 | 797 |
| 608 | 20250212 | 090100 | 71052550 | 24800 | 25100 | 25100 | 24800 | 461 |
| 609 | 20250212 | 090000 | 59599700 | 25100 | 24550 | 25200 | 24550 | 2408 |