32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 185900 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 778 |
| 3 | 20250212 | 185800 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20250212 | 185700 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20250212 | 185600 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20250212 | 185500 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20250212 | 185400 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20250212 | 185300 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20250212 | 185200 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20250212 | 185100 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20250212 | 185000 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20250212 | 184900 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20250212 | 184800 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20250212 | 184700 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20250212 | 184600 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20250212 | 184500 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20250212 | 184400 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20250212 | 184300 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20250212 | 184200 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20250212 | 184100 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20250212 | 184000 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20250212 | 183900 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20250212 | 183800 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20250212 | 183700 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20250212 | 183600 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20250212 | 183500 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20250212 | 183400 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20250212 | 183300 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20250212 | 183200 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20250212 | 183100 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20250212 | 183000 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20250212 | 182900 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 778 |
| 33 | 20250212 | 182800 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20250212 | 182700 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20250212 | 182600 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20250212 | 182500 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20250212 | 182400 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20250212 | 182300 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20250212 | 182200 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20250212 | 182100 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20250212 | 182000 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20250212 | 181900 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20250212 | 181800 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20250212 | 181700 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20250212 | 181600 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20250212 | 181500 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20250212 | 181400 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20250212 | 181300 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20250212 | 181200 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20250212 | 181100 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20250212 | 181000 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20250212 | 180900 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20250212 | 180800 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20250212 | 180700 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20250212 | 180600 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20250212 | 180500 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20250212 | 180400 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20250212 | 180300 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20250212 | 180200 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20250212 | 180100 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20250212 | 180000 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20250212 | 175900 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 778 |
| 63 | 20250212 | 175800 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20250212 | 175700 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20250212 | 175600 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20250212 | 175500 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20250212 | 175400 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20250212 | 175300 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20250212 | 175200 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20250212 | 175100 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20250212 | 175000 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20250212 | 174900 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20250212 | 174800 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20250212 | 174700 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20250212 | 174600 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20250212 | 174500 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20250212 | 174400 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20250212 | 174300 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20250212 | 174200 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20250212 | 174100 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20250212 | 174000 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20250212 | 173900 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20250212 | 173800 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20250212 | 173700 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20250212 | 173600 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20250212 | 173500 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20250212 | 173400 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20250212 | 173300 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20250212 | 173200 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20250212 | 173100 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20250212 | 173000 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20250212 | 172900 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 778 |
| 93 | 20250212 | 172800 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20250212 | 172700 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20250212 | 172600 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20250212 | 172500 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20250212 | 172400 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20250212 | 172300 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20250212 | 172200 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20250212 | 172100 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20250212 | 172000 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20250212 | 171900 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20250212 | 171800 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20250212 | 171700 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20250212 | 171600 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20250212 | 171500 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20250212 | 171400 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20250212 | 171300 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20250212 | 171200 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20250212 | 171100 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20250212 | 171000 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20250212 | 170900 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20250212 | 170800 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20250212 | 170700 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20250212 | 170600 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20250212 | 170500 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20250212 | 170400 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20250212 | 170300 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20250212 | 170200 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20250212 | 170100 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20250212 | 170000 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20250212 | 165900 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 778 |
| 123 | 20250212 | 165800 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20250212 | 165700 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20250212 | 165600 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20250212 | 165500 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20250212 | 165400 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20250212 | 165300 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20250212 | 165200 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20250212 | 165100 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20250212 | 165000 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20250212 | 164900 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20250212 | 164800 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20250212 | 164700 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20250212 | 164600 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20250212 | 164500 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20250212 | 164400 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20250212 | 164300 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20250212 | 164200 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20250212 | 164100 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20250212 | 164000 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20250212 | 163900 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20250212 | 163800 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20250212 | 163700 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20250212 | 163600 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20250212 | 163500 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20250212 | 163400 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20250212 | 163300 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20250212 | 163200 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20250212 | 163100 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20250212 | 163000 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20250212 | 162900 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 778 |
| 153 | 20250212 | 162800 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20250212 | 162700 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20250212 | 162600 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20250212 | 162500 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20250212 | 162400 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20250212 | 162300 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20250212 | 162200 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20250212 | 162100 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20250212 | 162000 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20250212 | 161900 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20250212 | 161800 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20250212 | 161700 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20250212 | 161600 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20250212 | 161500 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20250212 | 161400 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20250212 | 161300 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20250212 | 161200 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20250212 | 161100 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20250212 | 161000 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20250212 | 160900 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20250212 | 160800 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20250212 | 160700 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20250212 | 160600 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20250212 | 160500 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20250212 | 160400 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20250212 | 160300 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20250212 | 160200 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20250212 | 160100 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20250212 | 160000 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20250212 | 155900 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 778 |
| 183 | 20250212 | 155800 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20250212 | 155700 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20250212 | 155600 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20250212 | 155500 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20250212 | 155400 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20250212 | 155300 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20250212 | 155200 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20250212 | 155100 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20250212 | 155000 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20250212 | 154900 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20250212 | 154800 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20250212 | 154700 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20250212 | 154600 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20250212 | 154500 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20250212 | 154400 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20250212 | 154300 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20250212 | 154200 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20250212 | 154100 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20250212 | 154000 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20250212 | 153900 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20250212 | 153800 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20250212 | 153700 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20250212 | 153600 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20250212 | 153500 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20250212 | 153400 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20250212 | 153300 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20250212 | 153200 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20250212 | 153100 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20250212 | 153000 | 2017598250 | 28000 | 28000 | 28000 | 28000 | 778 |
| 212 | 20250212 | 152900 | 1995814250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 213 | 20250212 | 152800 | 1995814250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20250212 | 152700 | 1995814250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20250212 | 152600 | 1995814250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20250212 | 152500 | 1995814250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20250212 | 152400 | 1995814250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20250212 | 152300 | 1995814250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20250212 | 152200 | 1995814250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20250212 | 152100 | 1995814250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20250212 | 152000 | 1995814250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20250212 | 151900 | 1995814250 | 28000 | 28000 | 28000 | 28000 | 410 |
| 223 | 20250212 | 151800 | 1984334250 | 28000 | 28000 | 28000 | 28000 | 3 |
| 224 | 20250212 | 151700 | 1984250250 | 27950 | 28000 | 28000 | 27900 | 216 |
| 225 | 20250212 | 151600 | 1978219650 | 27950 | 28000 | 28000 | 27950 | 145 |
| 226 | 20250212 | 151500 | 1974159800 | 28000 | 27950 | 28000 | 27950 | 167 |
| 227 | 20250212 | 151400 | 1969491950 | 27950 | 27950 | 27950 | 27950 | 2 |
| 228 | 20250212 | 151300 | 1969436050 | 28000 | 27950 | 28000 | 27950 | 10 |
| 229 | 20250212 | 151200 | 1969156300 | 27950 | 27950 | 27950 | 27950 | 504 |
| 230 | 20250212 | 151100 | 1955069500 | 27950 | 27950 | 27950 | 27950 | 3 |
| 231 | 20250212 | 151000 | 1954985650 | 27950 | 27950 | 28000 | 27950 | 173 |
| 232 | 20250212 | 150900 | 1950141850 | 28000 | 27950 | 28000 | 27950 | 5 |
| 233 | 20250212 | 150800 | 1950002000 | 27950 | 28000 | 28000 | 27950 | 9 |
| 234 | 20250212 | 150700 | 1949750150 | 27950 | 27950 | 28000 | 27950 | 12 |
| 235 | 20250212 | 150600 | 1949414250 | 27950 | 27950 | 28000 | 27950 | 369 |
| 236 | 20250212 | 150500 | 1939100650 | 27950 | 27950 | 27950 | 27900 | 137 |
| 237 | 20250212 | 150400 | 1935271550 | 27950 | 27900 | 27950 | 27900 | 23 |
| 238 | 20250212 | 150300 | 1934628750 | 27950 | 27900 | 27950 | 27900 | 273 |
| 239 | 20250212 | 150200 | 1927008650 | 27950 | 27900 | 27950 | 27900 | 40 |
| 240 | 20250212 | 150100 | 1925890800 | 27900 | 27950 | 27950 | 27900 | 348 |
| 241 | 20250212 | 150000 | 1916164300 | 27950 | 27900 | 27950 | 27900 | 200 |
| 242 | 20250212 | 145900 | 1910576250 | 27900 | 27900 | 27900 | 27900 | 66 |
| 243 | 20250212 | 145800 | 1908734850 | 27900 | 27900 | 27950 | 27900 | 626 |
| 244 | 20250212 | 145700 | 1891269400 | 27900 | 27950 | 27950 | 27900 | 69 |
| 245 | 20250212 | 145600 | 1889342600 | 27950 | 27950 | 27950 | 27950 | 107 |
| 246 | 20250212 | 145500 | 1886351950 | 27950 | 27950 | 27950 | 27950 | 35 |
| 247 | 20250212 | 145400 | 1885373700 | 28000 | 27950 | 28000 | 27950 | 422 |
| 248 | 20250212 | 145300 | 1873560300 | 27950 | 27950 | 27950 | 27950 | 89 |
| 249 | 20250212 | 145200 | 1871072750 | 27950 | 28000 | 28000 | 27950 | 21 |
| 250 | 20250212 | 145100 | 1870484800 | 27950 | 28000 | 28050 | 27950 | 1146 |
| 251 | 20250212 | 145000 | 1838388650 | 28000 | 27950 | 28000 | 27950 | 703 |
| 252 | 20250212 | 144900 | 1818705200 | 28000 | 27950 | 28000 | 27950 | 338 |
| 253 | 20250212 | 144800 | 1809243100 | 27950 | 27950 | 27950 | 27950 | 56 |
| 254 | 20250212 | 144700 | 1807677900 | 28000 | 27950 | 28000 | 27950 | 404 |
| 255 | 20250212 | 144600 | 1796366100 | 27950 | 27950 | 27950 | 27950 | 138 |
| 256 | 20250212 | 144500 | 1792509000 | 27950 | 27950 | 27950 | 27950 | 6 |
| 257 | 20250212 | 144400 | 1792341300 | 27950 | 27950 | 27950 | 27950 | 48 |
| 258 | 20250212 | 144300 | 1790999700 | 27950 | 28000 | 28000 | 27950 | 92 |
| 259 | 20250212 | 144200 | 1788428250 | 27950 | 27950 | 27950 | 27950 | 59 |
| 260 | 20250212 | 144100 | 1786779200 | 27950 | 27950 | 27950 | 27950 | 344 |
| 261 | 20250212 | 144000 | 1777164400 | 27950 | 27950 | 27950 | 27950 | 40 |
| 262 | 20250212 | 143900 | 1776046400 | 28000 | 28000 | 28000 | 27950 | 1344 |
| 263 | 20250212 | 143800 | 1738414450 | 28000 | 27950 | 28000 | 27950 | 1202 |
| 264 | 20250212 | 143700 | 1704765250 | 27950 | 27950 | 27950 | 27950 | 35 |
| 265 | 20250212 | 143600 | 1703787000 | 27950 | 27950 | 27950 | 27950 | 86 |
| 266 | 20250212 | 143500 | 1701383300 | 27950 | 27950 | 27950 | 27950 | 103 |
| 267 | 20250212 | 143400 | 1698504450 | 27950 | 28000 | 28000 | 27950 | 190 |
| 268 | 20250212 | 143300 | 1693186400 | 27950 | 27950 | 27950 | 27950 | 13 |
| 269 | 20250212 | 143200 | 1692823050 | 27950 | 27900 | 27950 | 27900 | 239 |
| 270 | 20250212 | 143100 | 1686144850 | 27950 | 27900 | 28000 | 27900 | 11 |
| 271 | 20250212 | 143000 | 1685837350 | 27900 | 27900 | 27900 | 27900 | 87 |
| 272 | 20250212 | 142900 | 1683410050 | 27900 | 27900 | 27900 | 27900 | 79 |
| 273 | 20250212 | 142800 | 1681205950 | 27900 | 27950 | 27950 | 27900 | 137 |
| 274 | 20250212 | 142700 | 1677376850 | 27950 | 27900 | 27950 | 27900 | 217 |
| 275 | 20250212 | 142600 | 1671311850 | 27900 | 27950 | 27950 | 27900 | 621 |
| 276 | 20250212 | 142500 | 1653955150 | 27950 | 27950 | 27950 | 27950 | 179 |
| 277 | 20250212 | 142400 | 1648952100 | 27950 | 27900 | 28000 | 27900 | 436 |
| 278 | 20250212 | 142300 | 1636757850 | 27950 | 27950 | 27950 | 27900 | 115 |
| 279 | 20250212 | 142200 | 1633543750 | 27900 | 27900 | 27950 | 27900 | 39 |
| 280 | 20250212 | 142100 | 1632455600 | 27950 | 27850 | 27950 | 27850 | 652 |
| 281 | 20250212 | 142000 | 1614235450 | 27850 | 27850 | 27850 | 27850 | 37 |
| 282 | 20250212 | 141900 | 1613205000 | 27900 | 27900 | 27900 | 27850 | 277 |
| 283 | 20250212 | 141800 | 1605476800 | 27900 | 27850 | 27900 | 27850 | 729 |
| 284 | 20250212 | 141700 | 1585139450 | 27850 | 27800 | 27850 | 27800 | 234 |
| 285 | 20250212 | 141600 | 1578622650 | 27800 | 27800 | 27800 | 27800 | 38 |
| 286 | 20250212 | 141500 | 1577566250 | 27850 | 27800 | 27850 | 27800 | 61 |
| 287 | 20250212 | 141400 | 1575867500 | 27800 | 27800 | 27800 | 27800 | 39 |
| 288 | 20250212 | 141300 | 1574783300 | 27850 | 27800 | 27900 | 27800 | 56 |
| 289 | 20250212 | 141200 | 1573221450 | 27800 | 27750 | 27800 | 27750 | 623 |
| 290 | 20250212 | 141100 | 1555903750 | 27750 | 27750 | 27750 | 27750 | 51 |
| 291 | 20250212 | 141000 | 1554488500 | 27800 | 27750 | 27800 | 27750 | 141 |
| 292 | 20250212 | 140900 | 1550570700 | 27750 | 27750 | 27750 | 27750 | 2 |
| 293 | 20250212 | 140800 | 1550515200 | 27750 | 27750 | 27750 | 27750 | 39 |
| 294 | 20250212 | 140700 | 1549432950 | 27750 | 27750 | 27800 | 27750 | 124 |
| 295 | 20250212 | 140600 | 1545991900 | 27750 | 27700 | 27750 | 27700 | 181 |
| 296 | 20250212 | 140500 | 1540970900 | 27700 | 27700 | 27750 | 27650 | 256 |
| 297 | 20250212 | 140400 | 1533879500 | 27700 | 27650 | 27700 | 27650 | 652 |
| 298 | 20250212 | 140300 | 1515822400 | 27650 | 27650 | 27650 | 27650 | 12 |
| 299 | 20250212 | 140200 | 1515490600 | 27700 | 27700 | 27700 | 27700 | 341 |
| 300 | 20250212 | 140100 | 1506044900 | 27650 | 27700 | 27750 | 27650 | 1105 |
| 301 | 20250212 | 140000 | 1475489900 | 27700 | 27700 | 27700 | 27700 | 35 |
| 302 | 20250212 | 135900 | 1474520400 | 27700 | 27700 | 27750 | 27700 | 142 |
| 303 | 20250212 | 135800 | 1470586750 | 27700 | 27700 | 27700 | 27700 | 106 |
| 304 | 20250212 | 135700 | 1467650550 | 27700 | 27700 | 27700 | 27700 | 7 |
| 305 | 20250212 | 135600 | 1467456650 | 27700 | 27700 | 27700 | 27700 | 35 |
| 306 | 20250212 | 135500 | 1466487150 | 27700 | 27700 | 27700 | 27700 | 404 |
| 307 | 20250212 | 135400 | 1455296350 | 27700 | 27750 | 27750 | 27700 | 181 |
| 308 | 20250212 | 135300 | 1450282000 | 27750 | 27700 | 27750 | 27700 | 14 |
| 309 | 20250212 | 135200 | 1449893600 | 27700 | 27750 | 27750 | 27700 | 105 |
| 310 | 20250212 | 135100 | 1446980000 | 27800 | 27750 | 27800 | 27750 | 65 |
| 311 | 20250212 | 135000 | 1445176200 | 27750 | 27700 | 27750 | 27700 | 56 |
| 312 | 20250212 | 134900 | 1443624050 | 27700 | 27700 | 27700 | 27700 | 76 |
| 313 | 20250212 | 134800 | 1441518850 | 27700 | 27700 | 27700 | 27700 | 38 |
| 314 | 20250212 | 134700 | 1440466250 | 27700 | 27750 | 27750 | 27700 | 4 |
| 315 | 20250212 | 134600 | 1440355350 | 27700 | 27700 | 27750 | 27700 | 74 |
| 316 | 20250212 | 134500 | 1438303750 | 27700 | 27700 | 27700 | 27700 | 102 |
| 317 | 20250212 | 134400 | 1435478350 | 27700 | 27700 | 27700 | 27700 | 114 |
| 318 | 20250212 | 134300 | 1432320550 | 27700 | 27700 | 27700 | 27700 | 5 |
| 319 | 20250212 | 134200 | 1432182050 | 27700 | 27700 | 27700 | 27700 | 257 |
| 320 | 20250212 | 134100 | 1425063150 | 27750 | 27700 | 27750 | 27700 | 143 |
| 321 | 20250212 | 134000 | 1421099550 | 27700 | 27750 | 27750 | 27700 | 781 |
| 322 | 20250212 | 133900 | 1399426900 | 27750 | 27750 | 27800 | 27750 | 440 |
| 323 | 20250212 | 133800 | 1387208800 | 27750 | 27750 | 27750 | 27750 | 482 |
| 324 | 20250212 | 133700 | 1373833300 | 27750 | 27850 | 27850 | 27750 | 1977 |
| 325 | 20250212 | 133600 | 1318860250 | 27800 | 27800 | 27850 | 27800 | 311 |
| 326 | 20250212 | 133500 | 1310199150 | 27850 | 27850 | 27850 | 27800 | 67 |
| 327 | 20250212 | 133400 | 1308336250 | 27850 | 27850 | 27850 | 27850 | 829 |
| 328 | 20250212 | 133300 | 1285248600 | 27850 | 27850 | 27850 | 27850 | 4 |
| 329 | 20250212 | 133200 | 1285137200 | 27850 | 27850 | 27850 | 27850 | 66 |
| 330 | 20250212 | 133100 | 1283299100 | 27850 | 27850 | 27900 | 27850 | 202 |
| 331 | 20250212 | 133000 | 1277663400 | 27850 | 27850 | 27850 | 27850 | 37 |
| 332 | 20250212 | 132900 | 1276632950 | 27850 | 27900 | 27900 | 27850 | 16 |
| 333 | 20250212 | 132800 | 1276186600 | 27850 | 27850 | 27850 | 27850 | 35 |
| 334 | 20250212 | 132700 | 1275211850 | 27850 | 27850 | 27850 | 27850 | 5 |
| 335 | 20250212 | 132600 | 1275072600 | 27850 | 27900 | 27900 | 27850 | 60 |
| 336 | 20250212 | 132500 | 1273401100 | 27900 | 27900 | 27900 | 27900 | 110 |
| 337 | 20250212 | 132400 | 1270332100 | 27900 | 27850 | 27900 | 27850 | 71 |
| 338 | 20250212 | 132300 | 1268352950 | 27850 | 27900 | 27900 | 27850 | 339 |
| 339 | 20250212 | 132200 | 1258894900 | 27900 | 27900 | 27900 | 27900 | 37 |
| 340 | 20250212 | 132100 | 1257862600 | 27900 | 27900 | 27900 | 27900 | 3 |
| 341 | 20250212 | 132000 | 1257778900 | 27900 | 27900 | 27900 | 27900 | 4 |
| 342 | 20250212 | 131900 | 1257667300 | 27900 | 27900 | 27900 | 27900 | 43 |
| 343 | 20250212 | 131800 | 1256467600 | 27900 | 27900 | 27900 | 27900 | 183 |
| 344 | 20250212 | 131700 | 1251361900 | 27900 | 27900 | 27900 | 27900 | 1 |
| 345 | 20250212 | 131600 | 1251334000 | 27900 | 27900 | 27900 | 27900 | 3 |
| 346 | 20250212 | 131500 | 1251250300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 347 | 20250212 | 131400 | 1251250300 | 27900 | 27900 | 27950 | 27900 | 7 |
| 348 | 20250212 | 131300 | 1251054750 | 27900 | 27900 | 27900 | 27900 | 1 |
| 349 | 20250212 | 131200 | 1251026850 | 27900 | 27900 | 27900 | 27900 | 1 |
| 350 | 20250212 | 131100 | 1250998950 | 27900 | 27900 | 27900 | 27900 | 3 |
| 351 | 20250212 | 131000 | 1250915250 | 27900 | 27900 | 27900 | 27900 | 21 |
| 352 | 20250212 | 130900 | 1250329350 | 27900 | 27850 | 27900 | 27850 | 171 |
| 353 | 20250212 | 130800 | 1245561950 | 27850 | 27850 | 27850 | 27850 | 3 |
| 354 | 20250212 | 130700 | 1245478400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 355 | 20250212 | 130600 | 1245478400 | 27850 | 27900 | 27900 | 27850 | 600 |
| 356 | 20250212 | 130500 | 1228738450 | 27900 | 27900 | 27900 | 27900 | 1 |
| 357 | 20250212 | 130400 | 1228710550 | 27900 | 27900 | 27900 | 27900 | 61 |
| 358 | 20250212 | 130300 | 1227008650 | 27950 | 27900 | 27950 | 27900 | 38 |
| 359 | 20250212 | 130200 | 1225946650 | 27900 | 27900 | 27900 | 27900 | 1 |
| 360 | 20250212 | 130100 | 1225918750 | 27900 | 27900 | 27900 | 27900 | 1 |
| 361 | 20250212 | 130000 | 1225890850 | 27900 | 27900 | 27900 | 27900 | 3 |
| 362 | 20250212 | 125900 | 1225807150 | 27900 | 27900 | 27900 | 27900 | 35 |
| 363 | 20250212 | 125800 | 1224830650 | 27900 | 27950 | 27950 | 27900 | 209 |
| 364 | 20250212 | 125700 | 1218989150 | 27950 | 27950 | 27950 | 27950 | 201 |
| 365 | 20250212 | 125600 | 1213371200 | 27950 | 27950 | 27950 | 27950 | 2 |
| 366 | 20250212 | 125500 | 1213315300 | 28000 | 27950 | 28000 | 27950 | 4 |
| 367 | 20250212 | 125400 | 1213203450 | 27950 | 27950 | 27950 | 27950 | 1 |
| 368 | 20250212 | 125300 | 1213175500 | 27950 | 28000 | 28000 | 27950 | 433 |
| 369 | 20250212 | 125200 | 1201056550 | 28000 | 27950 | 28000 | 27950 | 129 |
| 370 | 20250212 | 125100 | 1197444650 | 27950 | 27950 | 27950 | 27950 | 168 |
| 371 | 20250212 | 125000 | 1192749050 | 27950 | 27950 | 27950 | 27900 | 1618 |
| 372 | 20250212 | 124900 | 1147526000 | 27950 | 27950 | 27950 | 27950 | 2 |
| 373 | 20250212 | 124800 | 1147470100 | 27950 | 27950 | 27950 | 27950 | 1 |
| 374 | 20250212 | 124700 | 1147442150 | 27950 | 28000 | 28000 | 27950 | 26 |
| 375 | 20250212 | 124600 | 1146714300 | 28000 | 28000 | 28000 | 27950 | 473 |
| 376 | 20250212 | 124500 | 1133470350 | 28000 | 27950 | 28000 | 27950 | 582 |
| 377 | 20250212 | 124400 | 1117174400 | 27950 | 27950 | 28000 | 27950 | 246 |
| 378 | 20250212 | 124300 | 1110287200 | 27950 | 27950 | 27950 | 27950 | 0 |
| 379 | 20250212 | 124200 | 1110287200 | 27950 | 27950 | 28000 | 27950 | 891 |
| 380 | 20250212 | 124100 | 1085339350 | 27950 | 27950 | 27950 | 27950 | 1 |
| 381 | 20250212 | 124000 | 1085311400 | 27950 | 27950 | 27950 | 27950 | 2 |
| 382 | 20250212 | 123900 | 1085255500 | 27900 | 28000 | 28000 | 27900 | 3 |
| 383 | 20250212 | 123800 | 1085171650 | 27950 | 27900 | 27950 | 27900 | 180 |
| 384 | 20250212 | 123700 | 1080140700 | 27900 | 27900 | 27900 | 27900 | 1 |
| 385 | 20250212 | 123600 | 1080112800 | 27900 | 27900 | 27900 | 27900 | 3 |
| 386 | 20250212 | 123500 | 1080029100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 387 | 20250212 | 123400 | 1080029100 | 27900 | 27950 | 27950 | 27900 | 653 |
| 388 | 20250212 | 123300 | 1061777800 | 27950 | 27950 | 28000 | 27950 | 56 |
| 389 | 20250212 | 123200 | 1060210800 | 27950 | 27950 | 27950 | 27950 | 1 |
| 390 | 20250212 | 123100 | 1060182850 | 27950 | 27950 | 27950 | 27950 | 3 |
| 391 | 20250212 | 123000 | 1060099000 | 27950 | 28000 | 28000 | 27950 | 36 |
| 392 | 20250212 | 122900 | 1059091600 | 27950 | 27950 | 27950 | 27950 | 1 |
| 393 | 20250212 | 122800 | 1059063650 | 28000 | 27900 | 28000 | 27900 | 10 |
| 394 | 20250212 | 122700 | 1058784050 | 27900 | 27900 | 27900 | 27900 | 1 |
| 395 | 20250212 | 122600 | 1058756150 | 27950 | 27900 | 27950 | 27900 | 18 |
| 396 | 20250212 | 122500 | 1058253800 | 27900 | 27900 | 27900 | 27900 | 3 |
| 397 | 20250212 | 122400 | 1058170100 | 27950 | 27900 | 27950 | 27900 | 55 |
| 398 | 20250212 | 122300 | 1056635400 | 27900 | 27900 | 27950 | 27900 | 5 |
| 399 | 20250212 | 122200 | 1056495850 | 27900 | 27900 | 27900 | 27900 | 30 |
| 400 | 20250212 | 122100 | 1055658850 | 27900 | 27900 | 27900 | 27900 | 25 |
| 401 | 20250212 | 122000 | 1054961350 | 27900 | 27900 | 27900 | 27900 | 2 |
| 402 | 20250212 | 121900 | 1054905550 | 27950 | 27900 | 27950 | 27900 | 113 |
| 403 | 20250212 | 121800 | 1051747750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 404 | 20250212 | 121700 | 1051747750 | 27900 | 27950 | 27950 | 27900 | 111 |
| 405 | 20250212 | 121600 | 1048645350 | 27900 | 27900 | 27900 | 27900 | 1 |
| 406 | 20250212 | 121500 | 1048617450 | 27900 | 27900 | 27900 | 27900 | 4 |
| 407 | 20250212 | 121400 | 1048505850 | 27900 | 27950 | 27950 | 27900 | 5 |
| 408 | 20250212 | 121300 | 1048366150 | 27950 | 27900 | 27950 | 27900 | 54 |
| 409 | 20250212 | 121200 | 1046858400 | 27900 | 27900 | 27900 | 27900 | 2 |
| 410 | 20250212 | 121100 | 1046802600 | 27900 | 27900 | 27900 | 27900 | 1 |
| 411 | 20250212 | 121000 | 1046774700 | 27950 | 27950 | 27950 | 27950 | 137 |
| 412 | 20250212 | 120900 | 1042945550 | 27900 | 27900 | 27900 | 27900 | 3 |
| 413 | 20250212 | 120800 | 1042861850 | 27900 | 27950 | 27950 | 27900 | 32 |
| 414 | 20250212 | 120700 | 1041968850 | 27950 | 27950 | 27950 | 27950 | 783 |
| 415 | 20250212 | 120600 | 1020084000 | 28000 | 27950 | 28000 | 27950 | 5 |
| 416 | 20250212 | 120500 | 1019944050 | 27950 | 27950 | 27950 | 27950 | 4 |
| 417 | 20250212 | 120400 | 1019832250 | 27950 | 27950 | 27950 | 27950 | 3 |
| 418 | 20250212 | 120300 | 1019748400 | 28000 | 27950 | 28000 | 27950 | 182 |
| 419 | 20250212 | 120200 | 1014661300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 420 | 20250212 | 120100 | 1014661300 | 27950 | 27950 | 27950 | 27950 | 2 |
| 421 | 20250212 | 120000 | 1014605400 | 27950 | 27950 | 27950 | 27950 | 22 |
| 422 | 20250212 | 115900 | 1013990500 | 27950 | 27950 | 28000 | 27950 | 505 |
| 423 | 20250212 | 115800 | 999850650 | 27950 | 27950 | 27950 | 27950 | 1 |
| 424 | 20250212 | 115700 | 999822700 | 27950 | 28000 | 28000 | 27950 | 109 |
| 425 | 20250212 | 115600 | 996770750 | 28000 | 27950 | 28000 | 27950 | 266 |
| 426 | 20250212 | 115500 | 989322900 | 28000 | 27950 | 28000 | 27950 | 23 |
| 427 | 20250212 | 115400 | 988679000 | 28000 | 28000 | 28000 | 28000 | 46 |
| 428 | 20250212 | 115300 | 987391000 | 27950 | 27950 | 27950 | 27950 | 3 |
| 429 | 20250212 | 115200 | 987307150 | 27950 | 27950 | 27950 | 27950 | 9 |
| 430 | 20250212 | 115100 | 987055600 | 27950 | 28000 | 28000 | 27950 | 5 |
| 431 | 20250212 | 115000 | 986915650 | 27950 | 27950 | 27950 | 27950 | 2 |
| 432 | 20250212 | 114900 | 986859750 | 28000 | 27950 | 28000 | 27950 | 11 |
| 433 | 20250212 | 114800 | 986551800 | 27950 | 28000 | 28000 | 27950 | 92 |
| 434 | 20250212 | 114700 | 983975950 | 28000 | 27950 | 28000 | 27950 | 200 |
| 435 | 20250212 | 114600 | 978376000 | 28000 | 28000 | 28000 | 28000 | 620 |
| 436 | 20250212 | 114500 | 961016000 | 28000 | 28050 | 28050 | 28000 | 6 |
| 437 | 20250212 | 114400 | 960847850 | 28050 | 27950 | 28050 | 27950 | 945 |
| 438 | 20250212 | 114300 | 934400600 | 28000 | 28000 | 28000 | 27950 | 101 |
| 439 | 20250212 | 114200 | 931572650 | 28000 | 28000 | 28000 | 28000 | 53 |
| 440 | 20250212 | 114100 | 930088650 | 28000 | 28050 | 28050 | 28000 | 5 |
| 441 | 20250212 | 114000 | 929948450 | 28000 | 28000 | 28000 | 28000 | 2 |
| 442 | 20250212 | 113900 | 929892450 | 28000 | 28000 | 28000 | 28000 | 11 |
| 443 | 20250212 | 113800 | 929584450 | 28000 | 28000 | 28000 | 28000 | 50 |
| 444 | 20250212 | 113700 | 928184450 | 28000 | 28050 | 28050 | 28000 | 52 |
| 445 | 20250212 | 113600 | 926725900 | 28050 | 28050 | 28050 | 28050 | 1 |
| 446 | 20250212 | 113500 | 926697850 | 28050 | 28050 | 28050 | 28000 | 315 |
| 447 | 20250212 | 113400 | 917864750 | 28000 | 28050 | 28050 | 28000 | 253 |
| 448 | 20250212 | 113300 | 910770750 | 28050 | 28050 | 28050 | 28050 | 840 |
| 449 | 20250212 | 113200 | 887208750 | 28050 | 28000 | 28050 | 28000 | 36 |
| 450 | 20250212 | 113100 | 886199100 | 28050 | 28100 | 28100 | 28050 | 109 |
| 451 | 20250212 | 113000 | 883141450 | 28050 | 28050 | 28050 | 28050 | 1 |
| 452 | 20250212 | 112900 | 883113400 | 28050 | 28050 | 28050 | 28050 | 24 |
| 453 | 20250212 | 112800 | 882440200 | 28050 | 28050 | 28100 | 28050 | 361 |
| 454 | 20250212 | 112700 | 872298550 | 28050 | 28000 | 28050 | 28000 | 321 |
| 455 | 20250212 | 112600 | 863310350 | 28000 | 27950 | 28000 | 27950 | 103 |
| 456 | 20250212 | 112500 | 860426500 | 28000 | 27950 | 28000 | 27950 | 2 |
| 457 | 20250212 | 112400 | 860370550 | 27950 | 27950 | 27950 | 27950 | 223 |
| 458 | 20250212 | 112300 | 854137700 | 27950 | 28000 | 28000 | 27950 | 286 |
| 459 | 20250212 | 112200 | 846130000 | 28000 | 28000 | 28000 | 28000 | 11 |
| 460 | 20250212 | 112100 | 845822000 | 28000 | 28000 | 28000 | 28000 | 2 |
| 461 | 20250212 | 112000 | 845766000 | 28000 | 28050 | 28050 | 28000 | 6 |
| 462 | 20250212 | 111900 | 845597750 | 28000 | 28000 | 28000 | 28000 | 151 |
| 463 | 20250212 | 111800 | 841369750 | 28050 | 28050 | 28050 | 28000 | 324 |
| 464 | 20250212 | 111700 | 832281600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 465 | 20250212 | 111600 | 832281600 | 28100 | 28150 | 28150 | 28100 | 147 |
| 466 | 20250212 | 111500 | 828149350 | 28100 | 28050 | 28100 | 28050 | 13 |
| 467 | 20250212 | 111400 | 827784100 | 28100 | 28050 | 28100 | 28050 | 113 |
| 468 | 20250212 | 111300 | 824608850 | 28100 | 28050 | 28100 | 28050 | 212 |
| 469 | 20250212 | 111200 | 818651750 | 28050 | 28100 | 28100 | 28050 | 5 |
| 470 | 20250212 | 111100 | 818511300 | 28050 | 28050 | 28100 | 28050 | 12 |
| 471 | 20250212 | 111000 | 818174200 | 28000 | 28050 | 28100 | 28000 | 401 |
| 472 | 20250212 | 110900 | 806910750 | 28000 | 28000 | 28050 | 28000 | 7 |
| 473 | 20250212 | 110800 | 806714550 | 28000 | 28000 | 28000 | 28000 | 1 |
| 474 | 20250212 | 110700 | 806686550 | 28000 | 28050 | 28050 | 28000 | 603 |
| 475 | 20250212 | 110600 | 789797550 | 28000 | 28000 | 28000 | 28000 | 8 |
| 476 | 20250212 | 110500 | 789573550 | 28050 | 28000 | 28050 | 28000 | 15 |
| 477 | 20250212 | 110400 | 789152900 | 28000 | 28050 | 28100 | 28000 | 41 |
| 478 | 20250212 | 110300 | 788002800 | 28000 | 28000 | 28000 | 28000 | 1 |
| 479 | 20250212 | 110200 | 787974800 | 28000 | 28000 | 28000 | 28000 | 4 |
| 480 | 20250212 | 110100 | 787862800 | 28000 | 28000 | 28000 | 28000 | 1 |
| 481 | 20250212 | 110000 | 787834800 | 28000 | 28000 | 28050 | 28000 | 152 |
| 482 | 20250212 | 105900 | 783578650 | 27950 | 27900 | 27950 | 27900 | 46 |
| 483 | 20250212 | 105800 | 782293000 | 27900 | 27850 | 27900 | 27850 | 234 |
| 484 | 20250212 | 105700 | 775764950 | 27900 | 27850 | 27900 | 27850 | 18 |
| 485 | 20250212 | 105600 | 775263450 | 27900 | 27850 | 27900 | 27850 | 123 |
| 486 | 20250212 | 105500 | 771837100 | 27850 | 27850 | 27850 | 27850 | 52 |
| 487 | 20250212 | 105400 | 770388900 | 27850 | 27900 | 27900 | 27850 | 33 |
| 488 | 20250212 | 105300 | 769469200 | 27950 | 27900 | 27950 | 27900 | 107 |
| 489 | 20250212 | 105200 | 766483800 | 27850 | 27850 | 27850 | 27850 | 2 |
| 490 | 20250212 | 105100 | 766428100 | 27850 | 27900 | 27900 | 27850 | 44 |
| 491 | 20250212 | 105000 | 765200650 | 27800 | 27850 | 27850 | 27800 | 450 |
| 492 | 20250212 | 104900 | 752671450 | 27900 | 27900 | 27900 | 27850 | 24 |
| 493 | 20250212 | 104800 | 752001900 | 27850 | 27900 | 27900 | 27850 | 3 |
| 494 | 20250212 | 104700 | 751918250 | 27850 | 27850 | 27850 | 27850 | 1 |
| 495 | 20250212 | 104600 | 751890400 | 27850 | 27850 | 27900 | 27850 | 154 |
| 496 | 20250212 | 104500 | 747601450 | 27850 | 27900 | 27900 | 27850 | 2 |
| 497 | 20250212 | 104400 | 747545700 | 27900 | 27900 | 28000 | 27900 | 130 |
| 498 | 20250212 | 104300 | 743918500 | 27850 | 27850 | 27900 | 27850 | 53 |
| 499 | 20250212 | 104200 | 742440450 | 27850 | 27850 | 27850 | 27850 | 93 |
| 500 | 20250212 | 104100 | 739850400 | 27900 | 27900 | 27900 | 27900 | 125 |
| 501 | 20250212 | 104000 | 736362900 | 28000 | 28000 | 28000 | 28000 | 1 |
| 502 | 20250212 | 103900 | 736334900 | 28000 | 27950 | 28000 | 27950 | 203 |
| 503 | 20250212 | 103800 | 730659050 | 28000 | 28000 | 28000 | 27950 | 307 |
| 504 | 20250212 | 103700 | 722071100 | 28050 | 28050 | 28050 | 28000 | 123 |
| 505 | 20250212 | 103600 | 718622350 | 28000 | 28050 | 28050 | 28000 | 254 |
| 506 | 20250212 | 103500 | 711510200 | 28000 | 28000 | 28050 | 28000 | 243 |
| 507 | 20250212 | 103400 | 704696150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 508 | 20250212 | 103300 | 704696150 | 28000 | 27950 | 28000 | 27950 | 5 |
| 509 | 20250212 | 103200 | 704556250 | 27950 | 28000 | 28000 | 27950 | 65 |
| 510 | 20250212 | 103100 | 702737750 | 28000 | 28000 | 28000 | 28000 | 13 |
| 511 | 20250212 | 103000 | 702373750 | 27950 | 27950 | 27950 | 27950 | 3 |
| 512 | 20250212 | 102900 | 702289900 | 28000 | 28000 | 28000 | 28000 | 1 |
| 513 | 20250212 | 102800 | 702261900 | 28000 | 28000 | 28000 | 28000 | 116 |
| 514 | 20250212 | 102700 | 699013900 | 28000 | 28000 | 28050 | 27950 | 187 |
| 515 | 20250212 | 102600 | 693777850 | 27950 | 27950 | 27950 | 27950 | 0 |
| 516 | 20250212 | 102500 | 693777850 | 27950 | 27900 | 27950 | 27900 | 296 |
| 517 | 20250212 | 102400 | 685515550 | 27850 | 27950 | 27950 | 27850 | 47 |
| 518 | 20250212 | 102300 | 684206100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 519 | 20250212 | 102200 | 684206100 | 27950 | 27850 | 27950 | 27850 | 34 |
| 520 | 20250212 | 102100 | 683258150 | 27900 | 27850 | 27900 | 27850 | 155 |
| 521 | 20250212 | 102000 | 678941350 | 27850 | 27850 | 27850 | 27850 | 23 |
| 522 | 20250212 | 101900 | 678300800 | 27900 | 27900 | 27900 | 27850 | 467 |
| 523 | 20250212 | 101800 | 665294200 | 27900 | 27900 | 27900 | 27900 | 30 |
| 524 | 20250212 | 101700 | 664457200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 525 | 20250212 | 101600 | 664457200 | 27900 | 27950 | 27950 | 27900 | 1039 |
| 526 | 20250212 | 101500 | 635449050 | 28000 | 28000 | 28000 | 28000 | 17 |
| 527 | 20250212 | 101400 | 634973050 | 27950 | 27950 | 27950 | 27950 | 202 |
| 528 | 20250212 | 101300 | 629327150 | 28000 | 28000 | 28000 | 28000 | 21 |
| 529 | 20250212 | 101200 | 628739150 | 28000 | 28000 | 28000 | 28000 | 67 |
| 530 | 20250212 | 101100 | 626863150 | 27950 | 27950 | 27950 | 27950 | 2 |
| 531 | 20250212 | 101000 | 626807250 | 28000 | 28000 | 28000 | 28000 | 36 |
| 532 | 20250212 | 100900 | 625799250 | 28000 | 27950 | 28000 | 27950 | 2 |
| 533 | 20250212 | 100800 | 625743300 | 28000 | 28000 | 28000 | 27950 | 800 |
| 534 | 20250212 | 100700 | 603377000 | 28000 | 28000 | 28000 | 28000 | 11 |
| 535 | 20250212 | 100600 | 603069000 | 28000 | 28050 | 28050 | 28000 | 535 |
| 536 | 20250212 | 100500 | 588088200 | 28050 | 28100 | 28100 | 28050 | 111 |
| 537 | 20250212 | 100400 | 584974250 | 28100 | 28100 | 28100 | 28100 | 1066 |
| 538 | 20250212 | 100300 | 555019650 | 28100 | 28100 | 28100 | 28050 | 539 |
| 539 | 20250212 | 100200 | 539890600 | 28050 | 28100 | 28100 | 28050 | 259 |
| 540 | 20250212 | 100100 | 532617150 | 28100 | 28050 | 28150 | 28050 | 1526 |
| 541 | 20250212 | 100000 | 489735550 | 28050 | 28100 | 28100 | 28050 | 47 |
| 542 | 20250212 | 095900 | 488416100 | 28050 | 28000 | 28050 | 28000 | 1156 |
| 543 | 20250212 | 095800 | 456009100 | 27950 | 27900 | 27950 | 27900 | 191 |
| 544 | 20250212 | 095700 | 450670700 | 27900 | 27900 | 27900 | 27900 | 30 |
| 545 | 20250212 | 095600 | 449833700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 546 | 20250212 | 095500 | 449833700 | 27900 | 27900 | 27900 | 27850 | 121 |
| 547 | 20250212 | 095400 | 446457850 | 27900 | 27900 | 27900 | 27900 | 138 |
| 548 | 20250212 | 095300 | 442607650 | 27850 | 27850 | 27900 | 27850 | 108 |
| 549 | 20250212 | 095200 | 439599450 | 27850 | 27900 | 27900 | 27850 | 524 |
| 550 | 20250212 | 095100 | 424989800 | 27900 | 27850 | 27900 | 27800 | 220 |
| 551 | 20250212 | 095000 | 418868900 | 27850 | 27950 | 27950 | 27850 | 565 |
| 552 | 20250212 | 094900 | 403119800 | 27950 | 27950 | 27950 | 27950 | 5 |
| 553 | 20250212 | 094800 | 402980050 | 27950 | 27950 | 27950 | 27950 | 62 |
| 554 | 20250212 | 094700 | 401247150 | 27950 | 27950 | 27950 | 27950 | 26 |
| 555 | 20250212 | 094600 | 400520450 | 27900 | 27900 | 27900 | 27900 | 27 |
| 556 | 20250212 | 094500 | 399767150 | 27900 | 27900 | 27900 | 27900 | 4 |
| 557 | 20250212 | 094400 | 399655550 | 27900 | 27900 | 27900 | 27900 | 15 |
| 558 | 20250212 | 094300 | 399237050 | 27900 | 27900 | 27900 | 27900 | 44 |
| 559 | 20250212 | 094200 | 398009450 | 27900 | 27950 | 27950 | 27900 | 7 |
| 560 | 20250212 | 094100 | 397813900 | 27900 | 27900 | 27900 | 27900 | 11 |
| 561 | 20250212 | 094000 | 397507000 | 27950 | 27900 | 27950 | 27900 | 73 |
| 562 | 20250212 | 093900 | 395467850 | 27900 | 27850 | 27900 | 27850 | 113 |
| 563 | 20250212 | 093800 | 392316600 | 27850 | 27850 | 27850 | 27850 | 147 |
| 564 | 20250212 | 093700 | 388222650 | 27850 | 27900 | 27900 | 27850 | 263 |
| 565 | 20250212 | 093600 | 380897100 | 27900 | 27850 | 27900 | 27850 | 589 |
| 566 | 20250212 | 093500 | 364492850 | 27900 | 27900 | 27900 | 27900 | 104 |
| 567 | 20250212 | 093400 | 361591250 | 28000 | 27900 | 28050 | 27900 | 416 |
| 568 | 20250212 | 093300 | 349956000 | 27900 | 27950 | 27950 | 27900 | 522 |
| 569 | 20250212 | 093200 | 335392150 | 27950 | 27950 | 27950 | 27950 | 114 |
| 570 | 20250212 | 093100 | 332205850 | 27950 | 27900 | 27950 | 27900 | 43 |
| 571 | 20250212 | 093000 | 331005850 | 27950 | 27850 | 27950 | 27850 | 529 |
| 572 | 20250212 | 092900 | 316264100 | 27850 | 27900 | 27900 | 27850 | 199 |
| 573 | 20250212 | 092800 | 310721650 | 27900 | 27900 | 27900 | 27900 | 9 |
| 574 | 20250212 | 092700 | 310470550 | 27850 | 27850 | 27950 | 27850 | 46 |
| 575 | 20250212 | 092600 | 309189150 | 27850 | 27850 | 27950 | 27850 | 466 |
| 576 | 20250212 | 092500 | 296210000 | 27900 | 27800 | 27900 | 27800 | 158 |
| 577 | 20250212 | 092400 | 291813700 | 27800 | 27800 | 27800 | 27800 | 10 |
| 578 | 20250212 | 092300 | 291535700 | 27800 | 27750 | 27800 | 27750 | 13 |
| 579 | 20250212 | 092200 | 291174850 | 27700 | 27750 | 27750 | 27700 | 408 |
| 580 | 20250212 | 092100 | 279873200 | 27750 | 27850 | 27850 | 27750 | 311 |
| 581 | 20250212 | 092000 | 271225100 | 27800 | 27800 | 27850 | 27800 | 54 |
| 582 | 20250212 | 091900 | 269723800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 583 | 20250212 | 091800 | 269723800 | 27800 | 27850 | 27850 | 27750 | 764 |
| 584 | 20250212 | 091700 | 248492550 | 27900 | 27900 | 28000 | 27850 | 259 |
| 585 | 20250212 | 091600 | 241267300 | 27950 | 28050 | 28100 | 27950 | 1796 |
| 586 | 20250212 | 091500 | 190928600 | 28050 | 28050 | 28050 | 28000 | 622 |
| 587 | 20250212 | 091400 | 173482500 | 28050 | 27800 | 28050 | 27800 | 783 |
| 588 | 20250212 | 091300 | 151614250 | 27800 | 27850 | 27850 | 27800 | 482 |
| 589 | 20250212 | 091200 | 138209650 | 27900 | 27850 | 27900 | 27850 | 56 |
| 590 | 20250212 | 091100 | 136649750 | 27900 | 27800 | 27900 | 27800 | 91 |
| 591 | 20250212 | 091000 | 134119450 | 27800 | 27900 | 27900 | 27800 | 686 |
| 592 | 20250212 | 090900 | 115037250 | 27900 | 27900 | 27900 | 27900 | 19 |
| 593 | 20250212 | 090800 | 114507150 | 27850 | 27900 | 27900 | 27850 | 157 |
| 594 | 20250212 | 090700 | 110134500 | 27900 | 27800 | 27900 | 27750 | 254 |
| 595 | 20250212 | 090600 | 103070700 | 27800 | 27750 | 27800 | 27700 | 862 |
| 596 | 20250212 | 090500 | 79186200 | 27750 | 27800 | 27800 | 27750 | 783 |
| 597 | 20250212 | 090400 | 57433300 | 27800 | 27950 | 27950 | 27800 | 260 |
| 598 | 20250212 | 090300 | 50198850 | 27800 | 27750 | 27900 | 27750 | 438 |
| 599 | 20250212 | 090200 | 37993450 | 27600 | 27550 | 27600 | 27550 | 6 |
| 600 | 20250212 | 090100 | 37828100 | 27550 | 27500 | 27550 | 27500 | 128 |
| 601 | 20250212 | 090000 | 34307200 | 27500 | 27600 | 27750 | 27500 | 1245 |