34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 193000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 4961 |
| 3 | 20250213 | 192900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20250213 | 192800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20250213 | 192700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20250213 | 192600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20250213 | 192500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20250213 | 192400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20250213 | 192300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20250213 | 192200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20250213 | 192100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20250213 | 192000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20250213 | 191900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20250213 | 191800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20250213 | 191700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20250213 | 191600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20250213 | 191500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20250213 | 191400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20250213 | 191300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20250213 | 191200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20250213 | 191100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20250213 | 191000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20250213 | 190900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20250213 | 190800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20250213 | 190700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20250213 | 190600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20250213 | 190500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20250213 | 190400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20250213 | 190300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20250213 | 190200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20250213 | 190100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20250213 | 190000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 4961 |
| 33 | 20250213 | 185900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20250213 | 185800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20250213 | 185700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20250213 | 185600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20250213 | 185500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20250213 | 185400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20250213 | 185300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20250213 | 185200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20250213 | 185100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20250213 | 185000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20250213 | 184900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20250213 | 184800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20250213 | 184700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20250213 | 184600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20250213 | 184500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20250213 | 184400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20250213 | 184300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20250213 | 184200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20250213 | 184100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20250213 | 184000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20250213 | 183900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20250213 | 183800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20250213 | 183700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20250213 | 183600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20250213 | 183500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20250213 | 183400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20250213 | 183300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20250213 | 183200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20250213 | 183100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20250213 | 183000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 4961 |
| 63 | 20250213 | 182900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20250213 | 182800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20250213 | 182700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20250213 | 182600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20250213 | 182500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20250213 | 182400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20250213 | 182300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20250213 | 182200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20250213 | 182100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20250213 | 182000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20250213 | 181900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20250213 | 181800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20250213 | 181700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20250213 | 181600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20250213 | 181500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20250213 | 181400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20250213 | 181300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20250213 | 181200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20250213 | 181100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20250213 | 181000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20250213 | 180900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20250213 | 180800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20250213 | 180700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20250213 | 180600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20250213 | 180500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20250213 | 180400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20250213 | 180300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20250213 | 180200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20250213 | 180100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20250213 | 180000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 4961 |
| 93 | 20250213 | 175900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20250213 | 175800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20250213 | 175700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20250213 | 175600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20250213 | 175500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20250213 | 175400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20250213 | 175300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20250213 | 175200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20250213 | 175100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20250213 | 175000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20250213 | 174900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20250213 | 174800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20250213 | 174700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20250213 | 174600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20250213 | 174500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20250213 | 174400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20250213 | 174300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20250213 | 174200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20250213 | 174100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20250213 | 174000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20250213 | 173900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20250213 | 173800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20250213 | 173700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20250213 | 173600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20250213 | 173500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20250213 | 173400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20250213 | 173300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20250213 | 173200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20250213 | 173100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20250213 | 173000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 4961 |
| 123 | 20250213 | 172900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20250213 | 172800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20250213 | 172700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20250213 | 172600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20250213 | 172500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20250213 | 172400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20250213 | 172300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20250213 | 172200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20250213 | 172100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20250213 | 172000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20250213 | 171900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20250213 | 171800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20250213 | 171700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20250213 | 171600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20250213 | 171500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20250213 | 171400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20250213 | 171300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20250213 | 171200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20250213 | 171100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20250213 | 171000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20250213 | 170900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20250213 | 170800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20250213 | 170700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20250213 | 170600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20250213 | 170500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20250213 | 170400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20250213 | 170300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20250213 | 170200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20250213 | 170100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20250213 | 170000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 4961 |
| 153 | 20250213 | 165900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20250213 | 165800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20250213 | 165700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20250213 | 165600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20250213 | 165500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20250213 | 165400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20250213 | 165300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20250213 | 165200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20250213 | 165100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20250213 | 165000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20250213 | 164900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20250213 | 164800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20250213 | 164700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20250213 | 164600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20250213 | 164500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20250213 | 164400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20250213 | 164300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20250213 | 164200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20250213 | 164100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20250213 | 164000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20250213 | 163900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20250213 | 163800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20250213 | 163700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20250213 | 163600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20250213 | 163500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20250213 | 163400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20250213 | 163300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20250213 | 163200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20250213 | 163100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20250213 | 163000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 4961 |
| 183 | 20250213 | 162900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20250213 | 162800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20250213 | 162700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20250213 | 162600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20250213 | 162500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20250213 | 162400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20250213 | 162300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20250213 | 162200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20250213 | 162100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20250213 | 162000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20250213 | 161900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20250213 | 161800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20250213 | 161700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20250213 | 161600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20250213 | 161500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20250213 | 161400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20250213 | 161300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20250213 | 161200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20250213 | 161100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20250213 | 161000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20250213 | 160900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20250213 | 160800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20250213 | 160700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20250213 | 160600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20250213 | 160500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20250213 | 160400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20250213 | 160300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20250213 | 160200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20250213 | 160100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20250213 | 160000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 4961 |
| 213 | 20250213 | 155900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20250213 | 155800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20250213 | 155700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20250213 | 155600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20250213 | 155500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20250213 | 155400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20250213 | 155300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20250213 | 155200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20250213 | 155100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 222 | 20250213 | 155000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 223 | 20250213 | 154900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 224 | 20250213 | 154800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20250213 | 154700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 226 | 20250213 | 154600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 227 | 20250213 | 154500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 228 | 20250213 | 154400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 229 | 20250213 | 154300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 230 | 20250213 | 154200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 231 | 20250213 | 154100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 232 | 20250213 | 154000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 233 | 20250213 | 153900 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 234 | 20250213 | 153800 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 235 | 20250213 | 153700 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 236 | 20250213 | 153600 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 237 | 20250213 | 153500 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 238 | 20250213 | 153400 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 239 | 20250213 | 153300 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 240 | 20250213 | 153200 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 241 | 20250213 | 153100 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 0 |
| 242 | 20250213 | 153000 | 20589999700 | 30000 | 30000 | 30000 | 30000 | 9922 |
| 243 | 20250213 | 152900 | 20441169700 | 29950 | 29950 | 29950 | 29950 | 0 |
| 244 | 20250213 | 152800 | 20441169700 | 29950 | 29950 | 29950 | 29950 | 0 |
| 245 | 20250213 | 152700 | 20441169700 | 29950 | 29950 | 29950 | 29950 | 0 |
| 246 | 20250213 | 152600 | 20441169700 | 29950 | 29950 | 29950 | 29950 | 0 |
| 247 | 20250213 | 152500 | 20441169700 | 29950 | 29950 | 29950 | 29950 | 0 |
| 248 | 20250213 | 152400 | 20441169700 | 29950 | 29950 | 29950 | 29950 | 0 |
| 249 | 20250213 | 152300 | 20441169700 | 29950 | 29950 | 29950 | 29950 | 0 |
| 250 | 20250213 | 152200 | 20441169700 | 29950 | 29950 | 29950 | 29950 | 0 |
| 251 | 20250213 | 152100 | 20441169700 | 29950 | 29950 | 29950 | 29950 | 0 |
| 252 | 20250213 | 152000 | 20441169700 | 29950 | 29950 | 29950 | 29950 | 0 |
| 253 | 20250213 | 151900 | 20441169700 | 29950 | 29900 | 30000 | 29900 | 1470 |
| 254 | 20250213 | 151800 | 20397169300 | 29900 | 29750 | 29900 | 29750 | 2013 |
| 255 | 20250213 | 151700 | 20337120750 | 29850 | 29850 | 29850 | 29750 | 924 |
| 256 | 20250213 | 151600 | 20309598700 | 29800 | 29800 | 29850 | 29800 | 250 |
| 257 | 20250213 | 151500 | 20302140050 | 29800 | 29800 | 29850 | 29800 | 583 |
| 258 | 20250213 | 151400 | 20284766550 | 29850 | 29850 | 29850 | 29800 | 364 |
| 259 | 20250213 | 151300 | 20273906100 | 29850 | 29850 | 29900 | 29850 | 1080 |
| 260 | 20250213 | 151200 | 20241668050 | 29850 | 29850 | 29900 | 29800 | 392 |
| 261 | 20250213 | 151100 | 20229969950 | 29850 | 29850 | 29850 | 29800 | 274 |
| 262 | 20250213 | 151000 | 20221799000 | 29850 | 29800 | 29850 | 29800 | 109 |
| 263 | 20250213 | 150900 | 20218550700 | 29850 | 29800 | 29850 | 29800 | 213 |
| 264 | 20250213 | 150800 | 20212201950 | 29850 | 29850 | 29850 | 29800 | 94 |
| 265 | 20250213 | 150700 | 20209399950 | 29850 | 29800 | 29850 | 29800 | 785 |
| 266 | 20250213 | 150600 | 20186005900 | 29700 | 29700 | 29800 | 29700 | 555 |
| 267 | 20250213 | 150500 | 20169506850 | 29800 | 29800 | 29800 | 29700 | 318 |
| 268 | 20250213 | 150400 | 20160051200 | 29800 | 29750 | 29800 | 29750 | 682 |
| 269 | 20250213 | 150300 | 20139761600 | 29700 | 29800 | 29850 | 29700 | 2561 |
| 270 | 20250213 | 150200 | 20063642750 | 29850 | 29800 | 29850 | 29750 | 522 |
| 271 | 20250213 | 150100 | 20048095200 | 29750 | 29800 | 29900 | 29700 | 1524 |
| 272 | 20250213 | 150000 | 20002776600 | 29900 | 29800 | 29900 | 29750 | 3655 |
| 273 | 20250213 | 145900 | 19893995600 | 29750 | 29900 | 29950 | 29700 | 3414 |
| 274 | 20250213 | 145800 | 19792319100 | 29900 | 30000 | 30000 | 29900 | 924 |
| 275 | 20250213 | 145700 | 19764646700 | 30000 | 30000 | 30000 | 29950 | 226 |
| 276 | 20250213 | 145600 | 19757872300 | 30000 | 30100 | 30100 | 30000 | 1379 |
| 277 | 20250213 | 145500 | 19716461850 | 30100 | 30000 | 30100 | 30000 | 976 |
| 278 | 20250213 | 145400 | 19687140300 | 30000 | 30050 | 30050 | 30000 | 390 |
| 279 | 20250213 | 145300 | 19675432400 | 30050 | 30100 | 30100 | 30000 | 380 |
| 280 | 20250213 | 145200 | 19664006450 | 30050 | 29950 | 30050 | 29950 | 1690 |
| 281 | 20250213 | 145100 | 19613328250 | 30000 | 30000 | 30000 | 30000 | 12 |
| 282 | 20250213 | 145000 | 19612968250 | 29950 | 29950 | 29950 | 29950 | 535 |
| 283 | 20250213 | 144900 | 19596945000 | 29950 | 29950 | 29950 | 29950 | 402 |
| 284 | 20250213 | 144800 | 19584905100 | 29950 | 30000 | 30000 | 29900 | 221 |
| 285 | 20250213 | 144700 | 19578285800 | 29900 | 29950 | 29950 | 29900 | 1912 |
| 286 | 20250213 | 144600 | 19521065600 | 29900 | 29950 | 29950 | 29900 | 311 |
| 287 | 20250213 | 144500 | 19511753100 | 29950 | 30000 | 30000 | 29950 | 65 |
| 288 | 20250213 | 144400 | 19509805850 | 30000 | 30050 | 30050 | 30000 | 577 |
| 289 | 20250213 | 144300 | 19492482950 | 30000 | 30050 | 30050 | 30000 | 308 |
| 290 | 20250213 | 144200 | 19483231950 | 30050 | 30050 | 30100 | 30050 | 154 |
| 291 | 20250213 | 144100 | 19478598550 | 30050 | 29950 | 30050 | 29850 | 795 |
| 292 | 20250213 | 144000 | 19454761150 | 29850 | 29850 | 29950 | 29800 | 1601 |
| 293 | 20250213 | 143900 | 19406982550 | 29850 | 29900 | 29900 | 29850 | 2114 |
| 294 | 20250213 | 143800 | 19343806400 | 29950 | 29900 | 29950 | 29900 | 65 |
| 295 | 20250213 | 143700 | 19341861250 | 29950 | 30000 | 30000 | 29950 | 342 |
| 296 | 20250213 | 143600 | 19331608000 | 29900 | 29900 | 29950 | 29900 | 192 |
| 297 | 20250213 | 143500 | 19325867150 | 29900 | 29900 | 30000 | 29900 | 77 |
| 298 | 20250213 | 143400 | 19323559050 | 29900 | 29950 | 29950 | 29900 | 478 |
| 299 | 20250213 | 143300 | 19309263850 | 29950 | 29950 | 30000 | 29950 | 247 |
| 300 | 20250213 | 143200 | 19301866150 | 29950 | 29900 | 29950 | 29900 | 789 |
| 301 | 20250213 | 143100 | 19278248550 | 29900 | 30000 | 30000 | 29900 | 391 |
| 302 | 20250213 | 143000 | 19266543600 | 29950 | 29900 | 30000 | 29900 | 408 |
| 303 | 20250213 | 142900 | 19254308050 | 29900 | 29900 | 29900 | 29900 | 12 |
| 304 | 20250213 | 142800 | 19253949250 | 29950 | 30000 | 30000 | 29950 | 508 |
| 305 | 20250213 | 142700 | 19238728750 | 29950 | 29950 | 29950 | 29950 | 95 |
| 306 | 20250213 | 142600 | 19235883500 | 29950 | 29850 | 29950 | 29850 | 258 |
| 307 | 20250213 | 142500 | 19228157250 | 29900 | 29900 | 30000 | 29900 | 393 |
| 308 | 20250213 | 142400 | 19216406450 | 29850 | 29900 | 29900 | 29850 | 2057 |
| 309 | 20250213 | 142300 | 19154993100 | 29900 | 29900 | 29950 | 29850 | 428 |
| 310 | 20250213 | 142200 | 19142185000 | 29900 | 29900 | 29900 | 29900 | 165 |
| 311 | 20250213 | 142100 | 19137251500 | 29900 | 29950 | 30000 | 29900 | 1602 |
| 312 | 20250213 | 142000 | 19089322350 | 29950 | 29900 | 29950 | 29850 | 213 |
| 313 | 20250213 | 141900 | 19082943200 | 29900 | 29900 | 30000 | 29850 | 314 |
| 314 | 20250213 | 141800 | 19073561000 | 29900 | 29850 | 29950 | 29850 | 265 |
| 315 | 20250213 | 141700 | 19065633650 | 29850 | 29850 | 29850 | 29850 | 10 |
| 316 | 20250213 | 141600 | 19065335150 | 29850 | 29850 | 30000 | 29850 | 934 |
| 317 | 20250213 | 141500 | 19037455100 | 29850 | 29950 | 29950 | 29850 | 677 |
| 318 | 20250213 | 141400 | 19017209100 | 29950 | 29950 | 29950 | 29950 | 10 |
| 319 | 20250213 | 141300 | 19016909600 | 30100 | 29950 | 30100 | 29950 | 369 |
| 320 | 20250213 | 141200 | 19005850800 | 29950 | 29900 | 29950 | 29900 | 2767 |
| 321 | 20250213 | 141100 | 18923015900 | 29900 | 29950 | 29950 | 29900 | 1090 |
| 322 | 20250213 | 141000 | 18890376300 | 29950 | 30000 | 30000 | 29950 | 786 |
| 323 | 20250213 | 140900 | 18866827650 | 30000 | 30000 | 30000 | 30000 | 286 |
| 324 | 20250213 | 140800 | 18858247650 | 30000 | 30000 | 30050 | 30000 | 1015 |
| 325 | 20250213 | 140700 | 18827789000 | 30050 | 30000 | 30050 | 30000 | 280 |
| 326 | 20250213 | 140600 | 18819388950 | 30000 | 30000 | 30000 | 30000 | 1087 |
| 327 | 20250213 | 140500 | 18786778950 | 30000 | 30050 | 30050 | 30000 | 117 |
| 328 | 20250213 | 140400 | 18783264700 | 30050 | 30050 | 30050 | 30050 | 255 |
| 329 | 20250213 | 140300 | 18775601950 | 30050 | 30050 | 30050 | 30050 | 1108 |
| 330 | 20250213 | 140200 | 18742306550 | 30000 | 30050 | 30050 | 30000 | 346 |
| 331 | 20250213 | 140100 | 18731910800 | 30050 | 30100 | 30150 | 30050 | 608 |
| 332 | 20250213 | 140000 | 18713622000 | 30050 | 30000 | 30050 | 30000 | 242 |
| 333 | 20250213 | 135900 | 18706350050 | 30050 | 30050 | 30050 | 30050 | 874 |
| 334 | 20250213 | 135800 | 18680086350 | 30050 | 30050 | 30100 | 30050 | 97 |
| 335 | 20250213 | 135700 | 18677170850 | 30100 | 30000 | 30100 | 30000 | 582 |
| 336 | 20250213 | 135600 | 18659692250 | 30000 | 30050 | 30050 | 30000 | 1790 |
| 337 | 20250213 | 135500 | 18605974850 | 30100 | 30100 | 30100 | 30100 | 147 |
| 338 | 20250213 | 135400 | 18601550150 | 30100 | 30100 | 30100 | 30100 | 204 |
| 339 | 20250213 | 135300 | 18595409750 | 30100 | 30100 | 30100 | 30050 | 811 |
| 340 | 20250213 | 135200 | 18571015900 | 30100 | 30100 | 30150 | 30100 | 205 |
| 341 | 20250213 | 135100 | 18564845200 | 30100 | 30100 | 30100 | 30100 | 23 |
| 342 | 20250213 | 135000 | 18564152900 | 30100 | 30150 | 30150 | 30100 | 67 |
| 343 | 20250213 | 134900 | 18562134050 | 30150 | 30200 | 30200 | 30150 | 565 |
| 344 | 20250213 | 134800 | 18545092450 | 30200 | 30150 | 30250 | 30150 | 343 |
| 345 | 20250213 | 134700 | 18534731350 | 30150 | 30150 | 30150 | 30150 | 463 |
| 346 | 20250213 | 134600 | 18520771900 | 30150 | 30250 | 30250 | 30150 | 1217 |
| 347 | 20250213 | 134500 | 18484033600 | 30250 | 30200 | 30250 | 30200 | 70 |
| 348 | 20250213 | 134400 | 18481916400 | 30200 | 30200 | 30200 | 30200 | 63 |
| 349 | 20250213 | 134300 | 18480013800 | 30300 | 30250 | 30300 | 30200 | 671 |
| 350 | 20250213 | 134200 | 18459713550 | 30300 | 30250 | 30300 | 30250 | 244 |
| 351 | 20250213 | 134100 | 18452326350 | 30250 | 30300 | 30350 | 30250 | 1626 |
| 352 | 20250213 | 134000 | 18403062500 | 30250 | 30300 | 30300 | 30150 | 1189 |
| 353 | 20250213 | 133900 | 18367041500 | 30250 | 30050 | 30250 | 30050 | 2807 |
| 354 | 20250213 | 133800 | 18282273850 | 30050 | 30100 | 30100 | 30050 | 285 |
| 355 | 20250213 | 133700 | 18273703400 | 30100 | 30050 | 30100 | 30050 | 1032 |
| 356 | 20250213 | 133600 | 18242657850 | 30100 | 30150 | 30150 | 30100 | 175 |
| 357 | 20250213 | 133500 | 18237390100 | 30150 | 30150 | 30150 | 30150 | 67 |
| 358 | 20250213 | 133400 | 18235370050 | 30150 | 30150 | 30200 | 30150 | 545 |
| 359 | 20250213 | 133300 | 18218930250 | 30200 | 30200 | 30200 | 30150 | 423 |
| 360 | 20250213 | 133200 | 18206161400 | 30200 | 30150 | 30200 | 30150 | 1761 |
| 361 | 20250213 | 133100 | 18153005100 | 30200 | 30150 | 30250 | 30150 | 550 |
| 362 | 20250213 | 133000 | 18136402650 | 30150 | 30200 | 30200 | 30150 | 1174 |
| 363 | 20250213 | 132900 | 18101004250 | 30200 | 30050 | 30200 | 30050 | 817 |
| 364 | 20250213 | 132800 | 18076380450 | 30050 | 30000 | 30050 | 30000 | 1554 |
| 365 | 20250213 | 132700 | 18029750900 | 29950 | 30000 | 30000 | 29900 | 997 |
| 366 | 20250213 | 132600 | 17999853300 | 29900 | 29900 | 30000 | 29900 | 1513 |
| 367 | 20250213 | 132500 | 17954553300 | 29900 | 29800 | 29900 | 29800 | 520 |
| 368 | 20250213 | 132400 | 17939040850 | 29800 | 29850 | 29850 | 29800 | 62 |
| 369 | 20250213 | 132300 | 17937193200 | 29850 | 29750 | 29850 | 29750 | 105 |
| 370 | 20250213 | 132200 | 17934069100 | 29750 | 29800 | 29800 | 29750 | 538 |
| 371 | 20250213 | 132100 | 17918045050 | 29900 | 29900 | 29900 | 29850 | 701 |
| 372 | 20250213 | 132000 | 17897105400 | 29900 | 29900 | 29900 | 29850 | 638 |
| 373 | 20250213 | 131900 | 17878029950 | 29900 | 29900 | 29900 | 29900 | 484 |
| 374 | 20250213 | 131800 | 17863558350 | 29900 | 29900 | 29900 | 29850 | 480 |
| 375 | 20250213 | 131700 | 17849218750 | 29850 | 29850 | 29900 | 29800 | 344 |
| 376 | 20250213 | 131600 | 17838954550 | 29850 | 29850 | 29850 | 29800 | 746 |
| 377 | 20250213 | 131500 | 17816686600 | 29750 | 29900 | 29900 | 29750 | 1013 |
| 378 | 20250213 | 131400 | 17786452200 | 29900 | 29900 | 29950 | 29850 | 544 |
| 379 | 20250213 | 131300 | 17770186700 | 29900 | 29700 | 29900 | 29700 | 651 |
| 380 | 20250213 | 131200 | 17750763950 | 29700 | 29800 | 29800 | 29700 | 63 |
| 381 | 20250213 | 131100 | 17748890750 | 29800 | 29700 | 29800 | 29700 | 322 |
| 382 | 20250213 | 131000 | 17739308750 | 29700 | 29750 | 29750 | 29700 | 436 |
| 383 | 20250213 | 130900 | 17726353950 | 29700 | 29750 | 29750 | 29700 | 591 |
| 384 | 20250213 | 130800 | 17708793600 | 29750 | 29800 | 29800 | 29750 | 123 |
| 385 | 20250213 | 130700 | 17705133850 | 29750 | 29850 | 29900 | 29500 | 5016 |
| 386 | 20250213 | 130600 | 17556412150 | 29850 | 29850 | 29950 | 29850 | 148 |
| 387 | 20250213 | 130500 | 17551991900 | 29800 | 29800 | 29800 | 29750 | 3079 |
| 388 | 20250213 | 130400 | 17460363950 | 29800 | 29800 | 29850 | 29750 | 1766 |
| 389 | 20250213 | 130300 | 17407783750 | 29800 | 30000 | 30000 | 29800 | 316 |
| 390 | 20250213 | 130200 | 17398366750 | 30000 | 29800 | 30000 | 29750 | 1602 |
| 391 | 20250213 | 130100 | 17350618200 | 29800 | 30000 | 30000 | 29800 | 3638 |
| 392 | 20250213 | 130000 | 17241938800 | 29950 | 29950 | 30000 | 29950 | 600 |
| 393 | 20250213 | 125900 | 17223955200 | 29950 | 30000 | 30000 | 29950 | 1002 |
| 394 | 20250213 | 125800 | 17193945150 | 30000 | 30050 | 30050 | 29950 | 154 |
| 395 | 20250213 | 125700 | 17189329100 | 29950 | 30000 | 30000 | 29950 | 1187 |
| 396 | 20250213 | 125600 | 17153721050 | 29950 | 29950 | 30000 | 29950 | 1704 |
| 397 | 20250213 | 125500 | 17102641850 | 29950 | 29950 | 29950 | 29900 | 998 |
| 398 | 20250213 | 125400 | 17072751800 | 29900 | 30050 | 30050 | 29900 | 542 |
| 399 | 20250213 | 125300 | 17056527250 | 30050 | 29900 | 30050 | 29800 | 1399 |
| 400 | 20250213 | 125200 | 17014702200 | 29900 | 29900 | 29950 | 29800 | 2171 |
| 401 | 20250213 | 125100 | 16949892550 | 29950 | 30000 | 30000 | 29850 | 2992 |
| 402 | 20250213 | 125000 | 16860374850 | 30000 | 30150 | 30150 | 30000 | 5803 |
| 403 | 20250213 | 124900 | 16686188150 | 30150 | 30250 | 30250 | 30050 | 7198 |
| 404 | 20250213 | 124800 | 16469189700 | 30200 | 30350 | 30350 | 30200 | 1088 |
| 405 | 20250213 | 124700 | 16436286000 | 30250 | 30250 | 30400 | 30250 | 1075 |
| 406 | 20250213 | 124600 | 16403717700 | 30300 | 30450 | 30550 | 30300 | 7773 |
| 407 | 20250213 | 124500 | 16166877150 | 30450 | 30500 | 30600 | 30400 | 8037 |
| 408 | 20250213 | 124400 | 15921641400 | 30500 | 30300 | 30550 | 30300 | 6029 |
| 409 | 20250213 | 124300 | 15737995050 | 30350 | 30250 | 30350 | 30150 | 7711 |
| 410 | 20250213 | 124200 | 15504732150 | 30250 | 30250 | 30250 | 30250 | 877 |
| 411 | 20250213 | 124100 | 15478202900 | 30200 | 30400 | 30400 | 30150 | 3715 |
| 412 | 20250213 | 124000 | 15365875550 | 30400 | 30450 | 30500 | 30350 | 3985 |
| 413 | 20250213 | 123900 | 15244727800 | 30450 | 30250 | 30450 | 30200 | 3412 |
| 414 | 20250213 | 123800 | 15141208900 | 30250 | 30200 | 30300 | 30150 | 781 |
| 415 | 20250213 | 123700 | 15117616150 | 30200 | 30500 | 30550 | 30200 | 4277 |
| 416 | 20250213 | 123600 | 14987859150 | 30500 | 30500 | 30600 | 30450 | 6747 |
| 417 | 20250213 | 123500 | 14781939300 | 30500 | 30400 | 30500 | 30400 | 3124 |
| 418 | 20250213 | 123400 | 14686819450 | 30400 | 30300 | 30450 | 30250 | 3542 |
| 419 | 20250213 | 123300 | 14579300700 | 30250 | 30100 | 30250 | 30100 | 2459 |
| 420 | 20250213 | 123200 | 14505004850 | 30200 | 30050 | 30200 | 29750 | 6824 |
| 421 | 20250213 | 123100 | 14299920400 | 30050 | 30000 | 30050 | 30000 | 2232 |
| 422 | 20250213 | 123000 | 14232886700 | 30000 | 30000 | 30000 | 29950 | 963 |
| 423 | 20250213 | 122900 | 14203996750 | 29900 | 29900 | 30000 | 29900 | 239 |
| 424 | 20250213 | 122800 | 14196832550 | 29900 | 30050 | 30050 | 29900 | 369 |
| 425 | 20250213 | 122700 | 14185768200 | 30050 | 30050 | 30050 | 30000 | 491 |
| 426 | 20250213 | 122600 | 14171032650 | 30050 | 29900 | 30050 | 29900 | 4139 |
| 427 | 20250213 | 122500 | 14046855850 | 29900 | 29950 | 29950 | 29900 | 1158 |
| 428 | 20250213 | 122400 | 14012213250 | 29950 | 29950 | 30000 | 29900 | 1877 |
| 429 | 20250213 | 122300 | 13955997600 | 30000 | 29950 | 30000 | 29950 | 151 |
| 430 | 20250213 | 122200 | 13951468350 | 30000 | 30000 | 30000 | 30000 | 241 |
| 431 | 20250213 | 122100 | 13944238350 | 30000 | 30050 | 30050 | 30000 | 1018 |
| 432 | 20250213 | 122000 | 13913689750 | 30050 | 30000 | 30050 | 29950 | 1844 |
| 433 | 20250213 | 121900 | 13858331000 | 30000 | 30000 | 30100 | 30000 | 686 |
| 434 | 20250213 | 121800 | 13837720050 | 29950 | 30000 | 30000 | 29950 | 534 |
| 435 | 20250213 | 121700 | 13821711900 | 29950 | 29900 | 30000 | 29900 | 1447 |
| 436 | 20250213 | 121600 | 13778351450 | 29900 | 29900 | 29900 | 29850 | 3766 |
| 437 | 20250213 | 121500 | 13665815950 | 30000 | 29800 | 30000 | 29750 | 1466 |
| 438 | 20250213 | 121400 | 13622030050 | 29800 | 29700 | 29800 | 29700 | 554 |
| 439 | 20250213 | 121300 | 13605550500 | 29700 | 29650 | 29750 | 29650 | 1349 |
| 440 | 20250213 | 121200 | 13565488350 | 29650 | 29650 | 29650 | 29650 | 231 |
| 441 | 20250213 | 121100 | 13558639200 | 29650 | 29600 | 29700 | 29550 | 1141 |
| 442 | 20250213 | 121000 | 13524838150 | 29650 | 29550 | 29650 | 29550 | 1186 |
| 443 | 20250213 | 120900 | 13489771250 | 29550 | 29550 | 29600 | 29500 | 2535 |
| 444 | 20250213 | 120800 | 13414904150 | 29550 | 29600 | 29650 | 29500 | 3549 |
| 445 | 20250213 | 120700 | 13310047300 | 29600 | 29650 | 29700 | 29600 | 8262 |
| 446 | 20250213 | 120600 | 13065401300 | 29650 | 29700 | 29750 | 29650 | 2429 |
| 447 | 20250213 | 120500 | 12993330100 | 29700 | 29800 | 29800 | 29700 | 469 |
| 448 | 20250213 | 120400 | 12979397200 | 29800 | 29750 | 29850 | 29700 | 1130 |
| 449 | 20250213 | 120300 | 12945779000 | 29750 | 29650 | 29750 | 29650 | 943 |
| 450 | 20250213 | 120200 | 12917783150 | 29700 | 29650 | 29750 | 29650 | 1096 |
| 451 | 20250213 | 120100 | 12885265750 | 29650 | 29700 | 29700 | 29650 | 1350 |
| 452 | 20250213 | 120000 | 12845222300 | 29700 | 29650 | 29700 | 29650 | 705 |
| 453 | 20250213 | 115900 | 12824304850 | 29650 | 29650 | 29700 | 29650 | 673 |
| 454 | 20250213 | 115800 | 12804343450 | 29650 | 29900 | 29900 | 29650 | 2498 |
| 455 | 20250213 | 115700 | 12730047650 | 29850 | 29800 | 29900 | 29800 | 521 |
| 456 | 20250213 | 115600 | 12714509500 | 29800 | 29800 | 29850 | 29800 | 823 |
| 457 | 20250213 | 115500 | 12689972750 | 29800 | 29900 | 29900 | 29800 | 1950 |
| 458 | 20250213 | 115400 | 12631731300 | 29900 | 29900 | 29900 | 29850 | 956 |
| 459 | 20250213 | 115300 | 12603191200 | 29900 | 29850 | 29900 | 29800 | 2664 |
| 460 | 20250213 | 115200 | 12523723250 | 29850 | 29950 | 30100 | 29850 | 1499 |
| 461 | 20250213 | 115100 | 12478878950 | 29950 | 30250 | 30250 | 29950 | 3191 |
| 462 | 20250213 | 115000 | 12383100400 | 30250 | 29900 | 30250 | 29850 | 6159 |
| 463 | 20250213 | 114900 | 12199074900 | 29900 | 30050 | 30100 | 29900 | 6291 |
| 464 | 20250213 | 114800 | 12010377000 | 30050 | 30250 | 30300 | 30050 | 5413 |
| 465 | 20250213 | 114700 | 11847091400 | 30250 | 30500 | 30500 | 30200 | 3627 |
| 466 | 20250213 | 114600 | 11737163350 | 30500 | 30600 | 30600 | 30400 | 6178 |
| 467 | 20250213 | 114500 | 11548316300 | 30650 | 30650 | 30650 | 30650 | 0 |
| 468 | 20250213 | 114400 | 11548316300 | 30650 | 30550 | 30650 | 30500 | 2707 |
| 469 | 20250213 | 114300 | 11465497150 | 30500 | 30550 | 30650 | 30300 | 10671 |
| 470 | 20250213 | 114200 | 11139131450 | 30450 | 30300 | 30550 | 30150 | 8371 |
| 471 | 20250213 | 114100 | 10885604250 | 30300 | 30300 | 30400 | 30250 | 3525 |
| 472 | 20250213 | 114000 | 10778652400 | 30350 | 30300 | 30350 | 30150 | 2126 |
| 473 | 20250213 | 113900 | 10714324550 | 30300 | 30350 | 30350 | 30200 | 2902 |
| 474 | 20250213 | 113800 | 10626491800 | 30300 | 30250 | 30400 | 30150 | 4948 |
| 475 | 20250213 | 113700 | 10476678400 | 30250 | 30600 | 30600 | 30250 | 8499 |
| 476 | 20250213 | 113600 | 10217852850 | 30600 | 30350 | 30600 | 30300 | 9762 |
| 477 | 20250213 | 113500 | 9920465050 | 30300 | 30200 | 30300 | 30200 | 4296 |
| 478 | 20250213 | 113400 | 9790459750 | 30200 | 30250 | 30250 | 30150 | 2208 |
| 479 | 20250213 | 113300 | 9723739250 | 30200 | 30200 | 30250 | 30150 | 3198 |
| 480 | 20250213 | 113200 | 9627111300 | 30200 | 30250 | 30250 | 30200 | 1588 |
| 481 | 20250213 | 113100 | 9579094550 | 30250 | 30100 | 30250 | 30100 | 4978 |
| 482 | 20250213 | 113000 | 9428967050 | 30050 | 30050 | 30100 | 29950 | 2766 |
| 483 | 20250213 | 112900 | 9345986200 | 30050 | 29850 | 30050 | 29850 | 3526 |
| 484 | 20250213 | 112800 | 9240319400 | 29850 | 29850 | 29900 | 29850 | 108 |
| 485 | 20250213 | 112700 | 9237095450 | 29950 | 29950 | 29950 | 29900 | 650 |
| 486 | 20250213 | 112600 | 9217657850 | 29950 | 30000 | 30000 | 29900 | 322 |
| 487 | 20250213 | 112500 | 9208025550 | 30000 | 29950 | 30000 | 29900 | 834 |
| 488 | 20250213 | 112400 | 9183024550 | 29950 | 29950 | 29950 | 29900 | 386 |
| 489 | 20250213 | 112300 | 9171469350 | 29900 | 29850 | 30000 | 29850 | 1600 |
| 490 | 20250213 | 112200 | 9123521150 | 29850 | 29900 | 29900 | 29850 | 208 |
| 491 | 20250213 | 112100 | 9117310550 | 29900 | 29900 | 29950 | 29700 | 2188 |
| 492 | 20250213 | 112000 | 9052056450 | 29950 | 29800 | 30000 | 29800 | 356 |
| 493 | 20250213 | 111900 | 9041393550 | 29800 | 29950 | 30000 | 29750 | 1267 |
| 494 | 20250213 | 111800 | 9003534250 | 29950 | 30000 | 30050 | 29950 | 873 |
| 495 | 20250213 | 111700 | 8977357800 | 30050 | 29950 | 30050 | 29900 | 2153 |
| 496 | 20250213 | 111600 | 8912747950 | 30000 | 29950 | 30000 | 29950 | 2597 |
| 497 | 20250213 | 111500 | 8834896950 | 29950 | 29850 | 29950 | 29750 | 875 |
| 498 | 20250213 | 111400 | 8808778700 | 29800 | 29800 | 29900 | 29750 | 306 |
| 499 | 20250213 | 111300 | 8799659950 | 29750 | 29750 | 29900 | 29750 | 1105 |
| 500 | 20250213 | 111200 | 8766680600 | 29750 | 29750 | 29750 | 29700 | 427 |
| 501 | 20250213 | 111100 | 8753977750 | 29800 | 29850 | 29850 | 29800 | 279 |
| 502 | 20250213 | 111000 | 8745663050 | 29800 | 29850 | 29850 | 29800 | 559 |
| 503 | 20250213 | 110900 | 8728996600 | 29800 | 29900 | 29900 | 29800 | 306 |
| 504 | 20250213 | 110800 | 8719873000 | 29900 | 29900 | 29900 | 29850 | 931 |
| 505 | 20250213 | 110700 | 8692058100 | 29900 | 29800 | 29900 | 29750 | 637 |
| 506 | 20250213 | 110600 | 8673068550 | 29850 | 29800 | 29900 | 29800 | 1101 |
| 507 | 20250213 | 110500 | 8640197750 | 29850 | 29800 | 29850 | 29700 | 1084 |
| 508 | 20250213 | 110400 | 8607987900 | 29800 | 29700 | 29800 | 29700 | 1875 |
| 509 | 20250213 | 110300 | 8552286550 | 29700 | 29700 | 29800 | 29700 | 815 |
| 510 | 20250213 | 110200 | 8528057550 | 29700 | 29750 | 29750 | 29700 | 321 |
| 511 | 20250213 | 110100 | 8518523700 | 29700 | 29750 | 29800 | 29700 | 858 |
| 512 | 20250213 | 110000 | 8493003550 | 29800 | 29750 | 29800 | 29750 | 910 |
| 513 | 20250213 | 105900 | 8465888100 | 29750 | 29700 | 29750 | 29650 | 987 |
| 514 | 20250213 | 105800 | 8436560550 | 29650 | 29650 | 29700 | 29650 | 1983 |
| 515 | 20250213 | 105700 | 8377760100 | 29650 | 29850 | 29850 | 29650 | 4997 |
| 516 | 20250213 | 105600 | 8229114800 | 29850 | 29950 | 30000 | 29850 | 3103 |
| 517 | 20250213 | 105500 | 8136252750 | 29950 | 30100 | 30100 | 29950 | 3567 |
| 518 | 20250213 | 105400 | 8029106650 | 30050 | 30000 | 30100 | 30000 | 3478 |
| 519 | 20250213 | 105300 | 7924563500 | 30000 | 30200 | 30200 | 30000 | 8276 |
| 520 | 20250213 | 105200 | 7675075950 | 30200 | 30050 | 30200 | 30050 | 6438 |
| 521 | 20250213 | 105100 | 7481102550 | 30100 | 30000 | 30100 | 29950 | 3214 |
| 522 | 20250213 | 105000 | 7384539650 | 30000 | 30000 | 30050 | 29950 | 4157 |
| 523 | 20250213 | 104900 | 7259737850 | 30000 | 29850 | 30050 | 29850 | 6478 |
| 524 | 20250213 | 104800 | 7065768100 | 29850 | 29800 | 29900 | 29800 | 616 |
| 525 | 20250213 | 104700 | 7047376400 | 29850 | 29950 | 29950 | 29850 | 1564 |
| 526 | 20250213 | 104600 | 7000652600 | 29950 | 29900 | 29950 | 29900 | 469 |
| 527 | 20250213 | 104500 | 6986626450 | 29900 | 29850 | 29900 | 29800 | 1381 |
| 528 | 20250213 | 104400 | 6945357250 | 29800 | 29850 | 29900 | 29800 | 245 |
| 529 | 20250213 | 104300 | 6938044600 | 29850 | 29850 | 29900 | 29800 | 911 |
| 530 | 20250213 | 104200 | 6910851100 | 29850 | 29950 | 30000 | 29800 | 5353 |
| 531 | 20250213 | 104100 | 6750491550 | 29950 | 29800 | 29950 | 29750 | 784 |
| 532 | 20250213 | 104000 | 6727099000 | 29800 | 29850 | 29850 | 29750 | 1288 |
| 533 | 20250213 | 103900 | 6688725350 | 29850 | 29950 | 29950 | 29850 | 696 |
| 534 | 20250213 | 103800 | 6667922700 | 29900 | 29850 | 30050 | 29350 | 21049 |
| 535 | 20250213 | 103700 | 6040303800 | 29850 | 29700 | 29850 | 29700 | 3712 |
| 536 | 20250213 | 103600 | 5929736300 | 29750 | 29700 | 29750 | 29700 | 114 |
| 537 | 20250213 | 103500 | 5926346850 | 29700 | 29700 | 29800 | 29650 | 3369 |
| 538 | 20250213 | 103400 | 5826259750 | 29700 | 29600 | 29750 | 29600 | 2080 |
| 539 | 20250213 | 103300 | 5764488450 | 29600 | 29600 | 29700 | 29450 | 930 |
| 540 | 20250213 | 103200 | 5736955050 | 29650 | 29650 | 29700 | 29600 | 268 |
| 541 | 20250213 | 103100 | 5729008500 | 29650 | 29500 | 29650 | 29450 | 1813 |
| 542 | 20250213 | 103000 | 5675459300 | 29500 | 29550 | 29550 | 29500 | 597 |
| 543 | 20250213 | 102900 | 5657828900 | 29550 | 29600 | 29600 | 29550 | 222 |
| 544 | 20250213 | 102800 | 5651266750 | 29600 | 29550 | 29600 | 29550 | 71 |
| 545 | 20250213 | 102700 | 5649165950 | 29600 | 29600 | 29700 | 29550 | 897 |
| 546 | 20250213 | 102600 | 5622618600 | 29650 | 29700 | 29700 | 29500 | 5990 |
| 547 | 20250213 | 102500 | 5445557050 | 29650 | 29600 | 29750 | 29600 | 1494 |
| 548 | 20250213 | 102400 | 5401189900 | 29700 | 29650 | 29750 | 29600 | 1867 |
| 549 | 20250213 | 102300 | 5345758450 | 29600 | 29700 | 29700 | 29550 | 459 |
| 550 | 20250213 | 102200 | 5332165050 | 29700 | 29700 | 29750 | 29600 | 4285 |
| 551 | 20250213 | 102100 | 5204977300 | 29700 | 29600 | 29700 | 29600 | 3363 |
| 552 | 20250213 | 102000 | 5105239750 | 29650 | 29600 | 29650 | 29550 | 1163 |
| 553 | 20250213 | 101900 | 5070814050 | 29600 | 29450 | 29600 | 29400 | 1355 |
| 554 | 20250213 | 101800 | 5030861550 | 29500 | 29450 | 29500 | 29400 | 446 |
| 555 | 20250213 | 101700 | 5017735300 | 29450 | 29550 | 29550 | 29450 | 1371 |
| 556 | 20250213 | 101600 | 4977278200 | 29550 | 29650 | 29700 | 29450 | 4514 |
| 557 | 20250213 | 101500 | 4843668600 | 29750 | 29650 | 29750 | 29600 | 3016 |
| 558 | 20250213 | 101400 | 4754083050 | 29700 | 29700 | 29750 | 29600 | 3253 |
| 559 | 20250213 | 101300 | 4657468100 | 29700 | 29600 | 29700 | 29550 | 7247 |
| 560 | 20250213 | 101200 | 4442547750 | 29550 | 29500 | 29600 | 29450 | 1444 |
| 561 | 20250213 | 101100 | 4399899650 | 29500 | 29600 | 29600 | 29450 | 1308 |
| 562 | 20250213 | 101000 | 4361256500 | 29550 | 29450 | 29600 | 29400 | 4538 |
| 563 | 20250213 | 100900 | 4227265550 | 29450 | 29500 | 29500 | 29400 | 343 |
| 564 | 20250213 | 100800 | 4217166850 | 29450 | 29350 | 29500 | 29250 | 1661 |
| 565 | 20250213 | 100700 | 4168306150 | 29350 | 29300 | 29400 | 29300 | 1193 |
| 566 | 20250213 | 100600 | 4133286050 | 29300 | 29350 | 29350 | 29250 | 453 |
| 567 | 20250213 | 100500 | 4120012600 | 29300 | 29150 | 29300 | 29150 | 514 |
| 568 | 20250213 | 100400 | 4104989650 | 29150 | 29250 | 29250 | 29150 | 276 |
| 569 | 20250213 | 100300 | 4096933750 | 29250 | 29250 | 29350 | 29250 | 481 |
| 570 | 20250213 | 100200 | 4082846400 | 29350 | 29350 | 29400 | 29250 | 1737 |
| 571 | 20250213 | 100100 | 4031963900 | 29400 | 29350 | 29400 | 29300 | 919 |
| 572 | 20250213 | 100000 | 4004965900 | 29350 | 29250 | 29350 | 29250 | 977 |
| 573 | 20250213 | 095900 | 3976345550 | 29300 | 29300 | 29300 | 29250 | 1335 |
| 574 | 20250213 | 095800 | 3937235850 | 29300 | 29450 | 29450 | 29250 | 3415 |
| 575 | 20250213 | 095700 | 3837133250 | 29300 | 29500 | 29500 | 29300 | 2213 |
| 576 | 20250213 | 095600 | 3772011000 | 29450 | 29400 | 29500 | 29400 | 1711 |
| 577 | 20250213 | 095500 | 3721587850 | 29450 | 29300 | 29450 | 29300 | 1128 |
| 578 | 20250213 | 095400 | 3688380350 | 29300 | 29550 | 29550 | 29300 | 2015 |
| 579 | 20250213 | 095300 | 3628967550 | 29550 | 29250 | 29550 | 29200 | 11049 |
| 580 | 20250213 | 095200 | 3304462050 | 29200 | 29150 | 29250 | 29150 | 738 |
| 581 | 20250213 | 095100 | 3282918450 | 29150 | 29200 | 29200 | 29150 | 712 |
| 582 | 20250213 | 095000 | 3262145300 | 29200 | 29100 | 29200 | 29100 | 126 |
| 583 | 20250213 | 094900 | 3258470500 | 29200 | 29200 | 29200 | 29100 | 1091 |
| 584 | 20250213 | 094800 | 3226687750 | 29150 | 29150 | 29200 | 29150 | 1267 |
| 585 | 20250213 | 094700 | 3189750050 | 29150 | 29250 | 29250 | 29100 | 1402 |
| 586 | 20250213 | 094600 | 3148869900 | 29300 | 29150 | 29300 | 29150 | 1544 |
| 587 | 20250213 | 094500 | 3103722350 | 29150 | 29200 | 29250 | 29100 | 2219 |
| 588 | 20250213 | 094400 | 3038989050 | 29200 | 29250 | 29300 | 29150 | 4694 |
| 589 | 20250213 | 094300 | 2901850100 | 29250 | 29300 | 29350 | 29200 | 3431 |
| 590 | 20250213 | 094200 | 2801380500 | 29350 | 29250 | 29350 | 29200 | 5255 |
| 591 | 20250213 | 094100 | 2647558450 | 29200 | 29100 | 29300 | 29100 | 2849 |
| 592 | 20250213 | 094000 | 2564326950 | 29100 | 29000 | 29300 | 28950 | 13930 |
| 593 | 20250213 | 093900 | 2158630900 | 28950 | 28850 | 28950 | 28800 | 4496 |
| 594 | 20250213 | 093800 | 2028633250 | 28850 | 28800 | 28850 | 28750 | 1794 |
| 595 | 20250213 | 093700 | 1976968650 | 28750 | 28800 | 28800 | 28750 | 681 |
| 596 | 20250213 | 093600 | 1957377600 | 28800 | 28850 | 28850 | 28750 | 534 |
| 597 | 20250213 | 093500 | 1941998700 | 28850 | 28900 | 28900 | 28850 | 1607 |
| 598 | 20250213 | 093400 | 1895636700 | 28900 | 28950 | 28950 | 28900 | 2373 |
| 599 | 20250213 | 093300 | 1827027200 | 28950 | 28800 | 28950 | 28800 | 5756 |
| 600 | 20250213 | 093200 | 1660899050 | 28800 | 28800 | 28800 | 28700 | 2771 |
| 601 | 20250213 | 093100 | 1581103850 | 28800 | 28800 | 28800 | 28750 | 1624 |
| 602 | 20250213 | 093000 | 1534332700 | 28800 | 28650 | 28800 | 28650 | 2266 |
| 603 | 20250213 | 092900 | 1469222250 | 28700 | 28700 | 28700 | 28650 | 218 |
| 604 | 20250213 | 092800 | 1462968150 | 28650 | 28600 | 28700 | 28600 | 646 |
| 605 | 20250213 | 092700 | 1444439550 | 28600 | 28600 | 28700 | 28600 | 1358 |
| 606 | 20250213 | 092600 | 1405528950 | 28500 | 28550 | 28600 | 28500 | 686 |
| 607 | 20250213 | 092500 | 1385957850 | 28500 | 28600 | 28600 | 28500 | 387 |
| 608 | 20250213 | 092400 | 1374908000 | 28600 | 28400 | 28600 | 28400 | 135 |
| 609 | 20250213 | 092300 | 1371067600 | 28400 | 28550 | 28550 | 28400 | 401 |
| 610 | 20250213 | 092200 | 1359645650 | 28500 | 28750 | 28800 | 28500 | 867 |
| 611 | 20250213 | 092100 | 1334900200 | 28500 | 28400 | 28750 | 28350 | 1540 |
| 612 | 20250213 | 092000 | 1291064100 | 28400 | 28350 | 28400 | 28350 | 226 |
| 613 | 20250213 | 091900 | 1284649650 | 28400 | 28400 | 28400 | 28400 | 679 |
| 614 | 20250213 | 091800 | 1265366050 | 28450 | 28450 | 28550 | 28450 | 1621 |
| 615 | 20250213 | 091700 | 1219231900 | 28500 | 28600 | 28600 | 28500 | 2249 |
| 616 | 20250213 | 091600 | 1155027650 | 28600 | 28500 | 28600 | 28500 | 456 |
| 617 | 20250213 | 091500 | 1142001150 | 28500 | 28650 | 28700 | 28500 | 2298 |
| 618 | 20250213 | 091400 | 1076349050 | 28600 | 28600 | 28600 | 28550 | 827 |
| 619 | 20250213 | 091300 | 1052699200 | 28650 | 28800 | 28800 | 28550 | 5936 |
| 620 | 20250213 | 091200 | 882543000 | 28800 | 28750 | 28850 | 28750 | 1701 |
| 621 | 20250213 | 091100 | 833537400 | 28750 | 28850 | 28850 | 28700 | 1389 |
| 622 | 20250213 | 091000 | 793554050 | 28800 | 28600 | 28800 | 28550 | 1422 |
| 623 | 20250213 | 090900 | 752706150 | 28600 | 28700 | 28750 | 28600 | 714 |
| 624 | 20250213 | 090800 | 732234500 | 28600 | 28700 | 28800 | 28550 | 3032 |
| 625 | 20250213 | 090700 | 645313650 | 28800 | 28550 | 28900 | 28550 | 6360 |
| 626 | 20250213 | 090600 | 462527150 | 28600 | 28350 | 28600 | 28300 | 2828 |
| 627 | 20250213 | 090500 | 382117900 | 28400 | 28150 | 28400 | 28150 | 2222 |
| 628 | 20250213 | 090400 | 319247900 | 28250 | 28300 | 28300 | 28250 | 551 |
| 629 | 20250213 | 090300 | 303681100 | 28150 | 28100 | 28250 | 28100 | 2677 |
| 630 | 20250213 | 090200 | 228206900 | 28100 | 28200 | 28300 | 28050 | 509 |
| 631 | 20250213 | 090100 | 213883000 | 28200 | 27950 | 28350 | 27950 | 1438 |
| 632 | 20250213 | 090000 | 173527700 | 27950 | 27900 | 28000 | 27900 | 5644 |