30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 191100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 4438 |
| 3 | 20250212 | 191000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 4 | 20250212 | 190900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 5 | 20250212 | 190800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 6 | 20250212 | 190700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 7 | 20250212 | 190600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 8 | 20250212 | 190500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 9 | 20250212 | 190400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 10 | 20250212 | 190300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 11 | 20250212 | 190200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 12 | 20250212 | 190100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 13 | 20250212 | 190000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 14 | 20250212 | 185900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 15 | 20250212 | 185800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 16 | 20250212 | 185700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 17 | 20250212 | 185600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 18 | 20250212 | 185500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 19 | 20250212 | 185400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 20 | 20250212 | 185300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 21 | 20250212 | 185200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 22 | 20250212 | 185100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 23 | 20250212 | 185000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 24 | 20250212 | 184900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 25 | 20250212 | 184800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 26 | 20250212 | 184700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 27 | 20250212 | 184600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 28 | 20250212 | 184500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 29 | 20250212 | 184400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 30 | 20250212 | 184300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 31 | 20250212 | 184200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 32 | 20250212 | 184100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 4438 |
| 33 | 20250212 | 184000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 34 | 20250212 | 183900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 35 | 20250212 | 183800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 36 | 20250212 | 183700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 37 | 20250212 | 183600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 38 | 20250212 | 183500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 39 | 20250212 | 183400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 40 | 20250212 | 183300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 41 | 20250212 | 183200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 42 | 20250212 | 183100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 43 | 20250212 | 183000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 44 | 20250212 | 182900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 45 | 20250212 | 182800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 46 | 20250212 | 182700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 47 | 20250212 | 182600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 48 | 20250212 | 182500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 49 | 20250212 | 182400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 50 | 20250212 | 182300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 51 | 20250212 | 182200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 52 | 20250212 | 182100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 53 | 20250212 | 182000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 54 | 20250212 | 181900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 55 | 20250212 | 181800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 56 | 20250212 | 181700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 57 | 20250212 | 181600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 58 | 20250212 | 181500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 59 | 20250212 | 181400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 60 | 20250212 | 181300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 61 | 20250212 | 181200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 62 | 20250212 | 181100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 4438 |
| 63 | 20250212 | 181000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 64 | 20250212 | 180900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 65 | 20250212 | 180800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 66 | 20250212 | 180700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 67 | 20250212 | 180600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 68 | 20250212 | 180500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 69 | 20250212 | 180400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 70 | 20250212 | 180300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 71 | 20250212 | 180200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 72 | 20250212 | 180100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 73 | 20250212 | 180000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 74 | 20250212 | 175900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 75 | 20250212 | 175800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 76 | 20250212 | 175700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 77 | 20250212 | 175600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 78 | 20250212 | 175500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 79 | 20250212 | 175400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 80 | 20250212 | 175300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 81 | 20250212 | 175200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 82 | 20250212 | 175100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 83 | 20250212 | 175000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 84 | 20250212 | 174900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 85 | 20250212 | 174800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 86 | 20250212 | 174700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 87 | 20250212 | 174600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 88 | 20250212 | 174500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 89 | 20250212 | 174400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 90 | 20250212 | 174300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 91 | 20250212 | 174200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 92 | 20250212 | 174100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 4438 |
| 93 | 20250212 | 174000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 94 | 20250212 | 173900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 95 | 20250212 | 173800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 96 | 20250212 | 173700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 97 | 20250212 | 173600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 98 | 20250212 | 173500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 99 | 20250212 | 173400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 100 | 20250212 | 173300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 101 | 20250212 | 173200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 102 | 20250212 | 173100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 103 | 20250212 | 173000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 104 | 20250212 | 172900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 105 | 20250212 | 172800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 106 | 20250212 | 172700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 107 | 20250212 | 172600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 108 | 20250212 | 172500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 109 | 20250212 | 172400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 110 | 20250212 | 172300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 111 | 20250212 | 172200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 112 | 20250212 | 172100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 113 | 20250212 | 172000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 114 | 20250212 | 171900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 115 | 20250212 | 171800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 116 | 20250212 | 171700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 117 | 20250212 | 171600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 118 | 20250212 | 171500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 119 | 20250212 | 171400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 120 | 20250212 | 171300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 121 | 20250212 | 171200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 122 | 20250212 | 171100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 4438 |
| 123 | 20250212 | 171000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 124 | 20250212 | 170900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 125 | 20250212 | 170800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 126 | 20250212 | 170700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 127 | 20250212 | 170600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 128 | 20250212 | 170500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 129 | 20250212 | 170400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 130 | 20250212 | 170300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 131 | 20250212 | 170200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 132 | 20250212 | 170100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 133 | 20250212 | 170000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 134 | 20250212 | 165900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 135 | 20250212 | 165800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 136 | 20250212 | 165700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 137 | 20250212 | 165600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 138 | 20250212 | 165500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 139 | 20250212 | 165400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 140 | 20250212 | 165300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 141 | 20250212 | 165200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 142 | 20250212 | 165100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 143 | 20250212 | 165000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 144 | 20250212 | 164900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 145 | 20250212 | 164800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 146 | 20250212 | 164700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 147 | 20250212 | 164600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 148 | 20250212 | 164500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 149 | 20250212 | 164400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 150 | 20250212 | 164300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 151 | 20250212 | 164200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 152 | 20250212 | 164100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 4438 |
| 153 | 20250212 | 164000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 154 | 20250212 | 163900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 155 | 20250212 | 163800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 156 | 20250212 | 163700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 157 | 20250212 | 163600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 158 | 20250212 | 163500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 159 | 20250212 | 163400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 160 | 20250212 | 163300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 161 | 20250212 | 163200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 162 | 20250212 | 163100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 163 | 20250212 | 163000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 164 | 20250212 | 162900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 165 | 20250212 | 162800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 166 | 20250212 | 162700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 167 | 20250212 | 162600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 168 | 20250212 | 162500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 169 | 20250212 | 162400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 170 | 20250212 | 162300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 171 | 20250212 | 162200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 172 | 20250212 | 162100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 173 | 20250212 | 162000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 174 | 20250212 | 161900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 175 | 20250212 | 161800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 176 | 20250212 | 161700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 177 | 20250212 | 161600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 178 | 20250212 | 161500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 179 | 20250212 | 161400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 180 | 20250212 | 161300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 181 | 20250212 | 161200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 182 | 20250212 | 161100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 4438 |
| 183 | 20250212 | 161000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 184 | 20250212 | 160900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 185 | 20250212 | 160800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 186 | 20250212 | 160700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 187 | 20250212 | 160600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 188 | 20250212 | 160500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 189 | 20250212 | 160400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 190 | 20250212 | 160300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 191 | 20250212 | 160200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 192 | 20250212 | 160100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 193 | 20250212 | 160000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 194 | 20250212 | 155900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20250212 | 155800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20250212 | 155700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20250212 | 155600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 198 | 20250212 | 155500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 199 | 20250212 | 155400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 200 | 20250212 | 155300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 201 | 20250212 | 155200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 202 | 20250212 | 155100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 203 | 20250212 | 155000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 204 | 20250212 | 154900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 205 | 20250212 | 154800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 206 | 20250212 | 154700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 207 | 20250212 | 154600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 208 | 20250212 | 154500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 209 | 20250212 | 154400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 210 | 20250212 | 154300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 211 | 20250212 | 154200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 212 | 20250212 | 154100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 4438 |
| 213 | 20250212 | 154000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 214 | 20250212 | 153900 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 215 | 20250212 | 153800 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 216 | 20250212 | 153700 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 217 | 20250212 | 153600 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 218 | 20250212 | 153500 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 219 | 20250212 | 153400 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 220 | 20250212 | 153300 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 221 | 20250212 | 153200 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 222 | 20250212 | 153100 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 0 |
| 223 | 20250212 | 153000 | 1589257175 | 3545 | 3545 | 3545 | 3545 | 4438 |
| 224 | 20250212 | 152900 | 1573524465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 225 | 20250212 | 152800 | 1573524465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 226 | 20250212 | 152700 | 1573524465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 227 | 20250212 | 152600 | 1573524465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 228 | 20250212 | 152500 | 1573524465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 229 | 20250212 | 152400 | 1573524465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 230 | 20250212 | 152300 | 1573524465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 231 | 20250212 | 152200 | 1573524465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 232 | 20250212 | 152100 | 1573524465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 233 | 20250212 | 152000 | 1573524465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 234 | 20250212 | 151900 | 1573524465 | 3550 | 3550 | 3550 | 3550 | 4 |
| 235 | 20250212 | 151800 | 1573510265 | 3550 | 3535 | 3570 | 3525 | 11076 |
| 236 | 20250212 | 151700 | 1534092430 | 3525 | 3530 | 3530 | 3525 | 606 |
| 237 | 20250212 | 151600 | 1531953770 | 3530 | 3530 | 3530 | 3525 | 7 |
| 238 | 20250212 | 151500 | 1531929065 | 3530 | 3530 | 3530 | 3530 | 29 |
| 239 | 20250212 | 151400 | 1531826695 | 3520 | 3525 | 3525 | 3520 | 466 |
| 240 | 20250212 | 151300 | 1530184050 | 3520 | 3520 | 3520 | 3520 | 4 |
| 241 | 20250212 | 151200 | 1530169970 | 3520 | 3525 | 3525 | 3520 | 905 |
| 242 | 20250212 | 151100 | 1526981345 | 3525 | 3525 | 3525 | 3515 | 126 |
| 243 | 20250212 | 151000 | 1526537860 | 3525 | 3525 | 3525 | 3525 | 64 |
| 244 | 20250212 | 150900 | 1526312260 | 3525 | 3525 | 3525 | 3525 | 284 |
| 245 | 20250212 | 150800 | 1525311160 | 3525 | 3520 | 3525 | 3520 | 823 |
| 246 | 20250212 | 150700 | 1522414190 | 3525 | 3525 | 3525 | 3525 | 74 |
| 247 | 20250212 | 150600 | 1522153340 | 3525 | 3525 | 3525 | 3515 | 671 |
| 248 | 20250212 | 150500 | 1519794540 | 3520 | 3520 | 3520 | 3520 | 647 |
| 249 | 20250212 | 150400 | 1517517100 | 3520 | 3520 | 3520 | 3520 | 101 |
| 250 | 20250212 | 150300 | 1517161580 | 3520 | 3520 | 3520 | 3520 | 22 |
| 251 | 20250212 | 150200 | 1517084140 | 3520 | 3520 | 3520 | 3515 | 461 |
| 252 | 20250212 | 150100 | 1515461950 | 3520 | 3510 | 3520 | 3510 | 1106 |
| 253 | 20250212 | 150000 | 1511569330 | 3510 | 3515 | 3515 | 3510 | 900 |
| 254 | 20250212 | 145900 | 1508409640 | 3515 | 3520 | 3520 | 3515 | 156 |
| 255 | 20250212 | 145800 | 1507860590 | 3515 | 3515 | 3515 | 3515 | 39 |
| 256 | 20250212 | 145700 | 1507723505 | 3515 | 3515 | 3515 | 3515 | 0 |
| 257 | 20250212 | 145600 | 1507723505 | 3515 | 3505 | 3515 | 3500 | 1551 |
| 258 | 20250212 | 145500 | 1502277860 | 3510 | 3505 | 3510 | 3505 | 625 |
| 259 | 20250212 | 145400 | 1500084235 | 3510 | 3510 | 3510 | 3510 | 2 |
| 260 | 20250212 | 145300 | 1500077215 | 3510 | 3510 | 3510 | 3510 | 403 |
| 261 | 20250212 | 145200 | 1498662685 | 3510 | 3515 | 3520 | 3510 | 1013 |
| 262 | 20250212 | 145100 | 1495104315 | 3520 | 3520 | 3520 | 3520 | 1 |
| 263 | 20250212 | 145000 | 1495100795 | 3515 | 3515 | 3515 | 3515 | 300 |
| 264 | 20250212 | 144900 | 1494046295 | 3515 | 3515 | 3515 | 3515 | 200 |
| 265 | 20250212 | 144800 | 1493343295 | 3520 | 3520 | 3520 | 3520 | 423 |
| 266 | 20250212 | 144700 | 1491854335 | 3520 | 3520 | 3520 | 3520 | 171 |
| 267 | 20250212 | 144600 | 1491252415 | 3515 | 3520 | 3520 | 3510 | 1283 |
| 268 | 20250212 | 144500 | 1486741955 | 3515 | 3515 | 3515 | 3515 | 150 |
| 269 | 20250212 | 144400 | 1486214705 | 3525 | 3525 | 3525 | 3525 | 9 |
| 270 | 20250212 | 144300 | 1486182980 | 3515 | 3520 | 3520 | 3515 | 50 |
| 271 | 20250212 | 144200 | 1486007190 | 3530 | 3525 | 3530 | 3525 | 416 |
| 272 | 20250212 | 144100 | 1484540020 | 3530 | 3530 | 3530 | 3530 | 0 |
| 273 | 20250212 | 144000 | 1484540020 | 3530 | 3530 | 3530 | 3515 | 742 |
| 274 | 20250212 | 143900 | 1481928235 | 3515 | 3515 | 3515 | 3515 | 446 |
| 275 | 20250212 | 143800 | 1480360545 | 3520 | 3520 | 3520 | 3520 | 86 |
| 276 | 20250212 | 143700 | 1480057825 | 3520 | 3520 | 3520 | 3520 | 0 |
| 277 | 20250212 | 143600 | 1480057825 | 3520 | 3520 | 3520 | 3520 | 149 |
| 278 | 20250212 | 143500 | 1479533345 | 3515 | 3520 | 3535 | 3515 | 856 |
| 279 | 20250212 | 143400 | 1476520710 | 3520 | 3535 | 3535 | 3520 | 506 |
| 280 | 20250212 | 143300 | 1474739545 | 3540 | 3540 | 3540 | 3540 | 0 |
| 281 | 20250212 | 143200 | 1474739545 | 3540 | 3540 | 3540 | 3540 | 0 |
| 282 | 20250212 | 143100 | 1474739545 | 3540 | 3520 | 3540 | 3520 | 1001 |
| 283 | 20250212 | 143000 | 1471216005 | 3525 | 3545 | 3545 | 3525 | 465 |
| 284 | 20250212 | 142900 | 1469573540 | 3550 | 3550 | 3550 | 3550 | 0 |
| 285 | 20250212 | 142800 | 1469573540 | 3550 | 3550 | 3550 | 3550 | 0 |
| 286 | 20250212 | 142700 | 1469573540 | 3550 | 3535 | 3550 | 3535 | 2146 |
| 287 | 20250212 | 142600 | 1461965850 | 3535 | 3535 | 3535 | 3535 | 2 |
| 288 | 20250212 | 142500 | 1461958780 | 3535 | 3530 | 3535 | 3530 | 512 |
| 289 | 20250212 | 142400 | 1460151415 | 3525 | 3525 | 3525 | 3525 | 1003 |
| 290 | 20250212 | 142300 | 1456615840 | 3525 | 3515 | 3525 | 3515 | 503 |
| 291 | 20250212 | 142200 | 1454845280 | 3520 | 3520 | 3520 | 3515 | 1104 |
| 292 | 20250212 | 142100 | 1450964700 | 3520 | 3520 | 3520 | 3515 | 469 |
| 293 | 20250212 | 142000 | 1449314360 | 3525 | 3525 | 3525 | 3525 | 2 |
| 294 | 20250212 | 141900 | 1449307310 | 3515 | 3520 | 3520 | 3515 | 1432 |
| 295 | 20250212 | 141800 | 1444273460 | 3520 | 3515 | 3520 | 3515 | 531 |
| 296 | 20250212 | 141700 | 1442405840 | 3510 | 3500 | 3510 | 3500 | 1885 |
| 297 | 20250212 | 141600 | 1435796655 | 3485 | 3490 | 3490 | 3485 | 500 |
| 298 | 20250212 | 141500 | 1434052600 | 3500 | 3495 | 3500 | 3495 | 3516 |
| 299 | 20250212 | 141400 | 1421750640 | 3495 | 3495 | 3495 | 3495 | 1867 |
| 300 | 20250212 | 141300 | 1415225475 | 3495 | 3485 | 3495 | 3485 | 504 |
| 301 | 20250212 | 141200 | 1413469015 | 3485 | 3485 | 3485 | 3485 | 50 |
| 302 | 20250212 | 141100 | 1413294765 | 3485 | 3485 | 3485 | 3485 | 105 |
| 303 | 20250212 | 141000 | 1412928840 | 3490 | 3490 | 3490 | 3490 | 706 |
| 304 | 20250212 | 140900 | 1410464900 | 3490 | 3490 | 3490 | 3490 | 0 |
| 305 | 20250212 | 140800 | 1410464900 | 3490 | 3490 | 3490 | 3490 | 82 |
| 306 | 20250212 | 140700 | 1410178720 | 3500 | 3485 | 3500 | 3485 | 650 |
| 307 | 20250212 | 140600 | 1407906220 | 3490 | 3490 | 3490 | 3490 | 0 |
| 308 | 20250212 | 140500 | 1407906220 | 3490 | 3500 | 3500 | 3485 | 545 |
| 309 | 20250212 | 140400 | 1406004220 | 3500 | 3500 | 3500 | 3500 | 3 |
| 310 | 20250212 | 140300 | 1405993720 | 3500 | 3500 | 3500 | 3500 | 2 |
| 311 | 20250212 | 140200 | 1405986720 | 3485 | 3500 | 3500 | 3485 | 820 |
| 312 | 20250212 | 140100 | 1403126635 | 3490 | 3490 | 3490 | 3490 | 120 |
| 313 | 20250212 | 140000 | 1402707835 | 3490 | 3490 | 3490 | 3490 | 125 |
| 314 | 20250212 | 135900 | 1402271585 | 3495 | 3495 | 3495 | 3495 | 0 |
| 315 | 20250212 | 135800 | 1402271585 | 3495 | 3495 | 3495 | 3495 | 0 |
| 316 | 20250212 | 135700 | 1402271585 | 3495 | 3480 | 3495 | 3480 | 1306 |
| 317 | 20250212 | 135600 | 1397711195 | 3495 | 3495 | 3495 | 3495 | 1 |
| 318 | 20250212 | 135500 | 1397707700 | 3480 | 3480 | 3480 | 3480 | 1 |
| 319 | 20250212 | 135400 | 1397704220 | 3480 | 3485 | 3485 | 3480 | 3373 |
| 320 | 20250212 | 135300 | 1385961430 | 3485 | 3485 | 3485 | 3485 | 500 |
| 321 | 20250212 | 135200 | 1384218930 | 3495 | 3495 | 3495 | 3495 | 575 |
| 322 | 20250212 | 135100 | 1382209305 | 3495 | 3495 | 3495 | 3495 | 27 |
| 323 | 20250212 | 135000 | 1382114940 | 3495 | 3490 | 3495 | 3490 | 46 |
| 324 | 20250212 | 134900 | 1381954320 | 3485 | 3485 | 3485 | 3485 | 526 |
| 325 | 20250212 | 134800 | 1380121210 | 3465 | 3465 | 3465 | 3465 | 45 |
| 326 | 20250212 | 134700 | 1379965285 | 3465 | 3465 | 3465 | 3465 | 452 |
| 327 | 20250212 | 134600 | 1378399105 | 3465 | 3470 | 3470 | 3465 | 998 |
| 328 | 20250212 | 134500 | 1374941015 | 3465 | 3480 | 3480 | 3465 | 3295 |
| 329 | 20250212 | 134400 | 1363480690 | 3485 | 3480 | 3485 | 3480 | 105 |
| 330 | 20250212 | 134300 | 1363115270 | 3480 | 3490 | 3490 | 3480 | 494 |
| 331 | 20250212 | 134200 | 1361395650 | 3485 | 3485 | 3485 | 3485 | 349 |
| 332 | 20250212 | 134100 | 1360179385 | 3480 | 3485 | 3485 | 3480 | 166 |
| 333 | 20250212 | 134000 | 1359600950 | 3480 | 3480 | 3480 | 3480 | 1314 |
| 334 | 20250212 | 133900 | 1355028230 | 3480 | 3480 | 3480 | 3480 | 1936 |
| 335 | 20250212 | 133800 | 1348290950 | 3475 | 3470 | 3475 | 3470 | 102 |
| 336 | 20250212 | 133700 | 1347936510 | 3465 | 3465 | 3465 | 3465 | 0 |
| 337 | 20250212 | 133600 | 1347936510 | 3465 | 3470 | 3470 | 3465 | 1944 |
| 338 | 20250212 | 133500 | 1341195135 | 3470 | 3470 | 3470 | 3470 | 950 |
| 339 | 20250212 | 133400 | 1337898635 | 3470 | 3470 | 3470 | 3470 | 678 |
| 340 | 20250212 | 133300 | 1335545975 | 3470 | 3470 | 3470 | 3470 | 950 |
| 341 | 20250212 | 133200 | 1332249475 | 3470 | 3480 | 3480 | 3470 | 1018 |
| 342 | 20250212 | 133100 | 1328714385 | 3480 | 3480 | 3480 | 3480 | 82 |
| 343 | 20250212 | 133000 | 1328429025 | 3480 | 3475 | 3480 | 3475 | 51 |
| 344 | 20250212 | 132900 | 1328251550 | 3475 | 3475 | 3475 | 3470 | 1323 |
| 345 | 20250212 | 132800 | 1323658130 | 3475 | 3475 | 3475 | 3475 | 696 |
| 346 | 20250212 | 132700 | 1321239530 | 3480 | 3480 | 3480 | 3480 | 582 |
| 347 | 20250212 | 132600 | 1319214170 | 3490 | 3475 | 3490 | 3475 | 349 |
| 348 | 20250212 | 132500 | 1317999250 | 3475 | 3475 | 3475 | 3475 | 621 |
| 349 | 20250212 | 132400 | 1315841275 | 3475 | 3480 | 3480 | 3475 | 130 |
| 350 | 20250212 | 132300 | 1315389485 | 3480 | 3480 | 3480 | 3470 | 2236 |
| 351 | 20250212 | 132200 | 1307623265 | 3495 | 3495 | 3495 | 3495 | 0 |
| 352 | 20250212 | 132100 | 1307623265 | 3495 | 3485 | 3495 | 3485 | 51 |
| 353 | 20250212 | 132000 | 1307445520 | 3480 | 3495 | 3495 | 3480 | 1150 |
| 354 | 20250212 | 131900 | 1303443095 | 3495 | 3495 | 3495 | 3495 | 200 |
| 355 | 20250212 | 131800 | 1302744095 | 3500 | 3500 | 3500 | 3500 | 307 |
| 356 | 20250212 | 131700 | 1301669595 | 3500 | 3500 | 3500 | 3500 | 0 |
| 357 | 20250212 | 131600 | 1301669595 | 3500 | 3480 | 3500 | 3480 | 289 |
| 358 | 20250212 | 131500 | 1300663835 | 3475 | 3480 | 3480 | 3475 | 57 |
| 359 | 20250212 | 131400 | 1300465690 | 3460 | 3485 | 3485 | 3460 | 2770 |
| 360 | 20250212 | 131300 | 1290872840 | 3485 | 3470 | 3495 | 3460 | 2225 |
| 361 | 20250212 | 131200 | 1283164455 | 3470 | 3485 | 3485 | 3470 | 2241 |
| 362 | 20250212 | 131100 | 1275382415 | 3495 | 3475 | 3495 | 3475 | 5007 |
| 363 | 20250212 | 131000 | 1257982995 | 3495 | 3490 | 3495 | 3475 | 14617 |
| 364 | 20250212 | 130900 | 1207181780 | 3500 | 3490 | 3500 | 3490 | 51 |
| 365 | 20250212 | 130800 | 1207003550 | 3495 | 3495 | 3495 | 3495 | 15 |
| 366 | 20250212 | 130700 | 1206951125 | 3495 | 3505 | 3505 | 3490 | 33 |
| 367 | 20250212 | 130600 | 1206835675 | 3510 | 3510 | 3510 | 3510 | 0 |
| 368 | 20250212 | 130500 | 1206835675 | 3510 | 3505 | 3510 | 3505 | 5 |
| 369 | 20250212 | 130400 | 1206818135 | 3500 | 3495 | 3500 | 3475 | 5550 |
| 370 | 20250212 | 130300 | 1187491530 | 3500 | 3500 | 3500 | 3480 | 10071 |
| 371 | 20250212 | 130200 | 1152391690 | 3495 | 3495 | 3525 | 3495 | 1047 |
| 372 | 20250212 | 130100 | 1148732115 | 3495 | 3510 | 3510 | 3495 | 763 |
| 373 | 20250212 | 130000 | 1146059820 | 3520 | 3520 | 3520 | 3520 | 3 |
| 374 | 20250212 | 125900 | 1146049260 | 3520 | 3505 | 3520 | 3505 | 94 |
| 375 | 20250212 | 125800 | 1145718425 | 3505 | 3505 | 3505 | 3505 | 1000 |
| 376 | 20250212 | 125700 | 1142213425 | 3505 | 3520 | 3525 | 3505 | 318 |
| 377 | 20250212 | 125600 | 1141094735 | 3520 | 3505 | 3520 | 3505 | 933 |
| 378 | 20250212 | 125500 | 1137824525 | 3520 | 3520 | 3520 | 3520 | 13 |
| 379 | 20250212 | 125400 | 1137778765 | 3520 | 3520 | 3520 | 3520 | 1050 |
| 380 | 20250212 | 125300 | 1134082765 | 3520 | 3520 | 3520 | 3520 | 0 |
| 381 | 20250212 | 125200 | 1134082765 | 3520 | 3520 | 3520 | 3520 | 197 |
| 382 | 20250212 | 125100 | 1133389325 | 3520 | 3520 | 3520 | 3520 | 5710 |
| 383 | 20250212 | 125000 | 1113290125 | 3520 | 3510 | 3525 | 3510 | 6347 |
| 384 | 20250212 | 124900 | 1090961420 | 3510 | 3505 | 3510 | 3505 | 489 |
| 385 | 20250212 | 124800 | 1089247275 | 3500 | 3500 | 3500 | 3500 | 4 |
| 386 | 20250212 | 124700 | 1089233275 | 3505 | 3505 | 3505 | 3505 | 51 |
| 387 | 20250212 | 124600 | 1089054520 | 3505 | 3480 | 3505 | 3480 | 5271 |
| 388 | 20250212 | 124500 | 1070647415 | 3480 | 3485 | 3490 | 3480 | 1649 |
| 389 | 20250212 | 124400 | 1064906595 | 3485 | 3485 | 3490 | 3485 | 462 |
| 390 | 20250212 | 124300 | 1063296475 | 3490 | 3480 | 3490 | 3480 | 797 |
| 391 | 20250212 | 124200 | 1060522055 | 3480 | 3480 | 3485 | 3480 | 693 |
| 392 | 20250212 | 124100 | 1058110355 | 3475 | 3495 | 3495 | 3475 | 5858 |
| 393 | 20250212 | 124000 | 1037695140 | 3495 | 3495 | 3495 | 3495 | 571 |
| 394 | 20250212 | 123900 | 1035699495 | 3495 | 3500 | 3500 | 3495 | 1129 |
| 395 | 20250212 | 123800 | 1031753020 | 3500 | 3505 | 3505 | 3500 | 345 |
| 396 | 20250212 | 123700 | 1030543955 | 3505 | 3505 | 3505 | 3505 | 1 |
| 397 | 20250212 | 123600 | 1030540450 | 3495 | 3500 | 3510 | 3495 | 1767 |
| 398 | 20250212 | 123500 | 1024364050 | 3495 | 3510 | 3510 | 3495 | 827 |
| 399 | 20250212 | 123400 | 1021473600 | 3495 | 3495 | 3495 | 3495 | 821 |
| 400 | 20250212 | 123300 | 1018604205 | 3495 | 3505 | 3505 | 3495 | 3809 |
| 401 | 20250212 | 123200 | 1005275360 | 3500 | 3500 | 3505 | 3500 | 3558 |
| 402 | 20250212 | 123100 | 992820625 | 3505 | 3510 | 3510 | 3505 | 2744 |
| 403 | 20250212 | 123000 | 983199805 | 3510 | 3525 | 3525 | 3510 | 1951 |
| 404 | 20250212 | 122900 | 976351545 | 3505 | 3515 | 3520 | 3505 | 6745 |
| 405 | 20250212 | 122800 | 952669390 | 3520 | 3520 | 3520 | 3515 | 1555 |
| 406 | 20250212 | 122700 | 947201050 | 3520 | 3520 | 3520 | 3520 | 1 |
| 407 | 20250212 | 122600 | 947197530 | 3510 | 3520 | 3520 | 3510 | 1147 |
| 408 | 20250212 | 122500 | 943167900 | 3520 | 3515 | 3520 | 3515 | 152 |
| 409 | 20250212 | 122400 | 942633615 | 3515 | 3515 | 3515 | 3515 | 591 |
| 410 | 20250212 | 122300 | 940556250 | 3505 | 3515 | 3515 | 3500 | 5636 |
| 411 | 20250212 | 122200 | 920811400 | 3515 | 3515 | 3515 | 3510 | 5040 |
| 412 | 20250212 | 122100 | 903105895 | 3525 | 3520 | 3525 | 3520 | 1052 |
| 413 | 20250212 | 122000 | 899402845 | 3520 | 3525 | 3530 | 3520 | 1381 |
| 414 | 20250212 | 121900 | 894539695 | 3525 | 3535 | 3535 | 3525 | 3474 |
| 415 | 20250212 | 121800 | 882285105 | 3535 | 3535 | 3535 | 3530 | 428 |
| 416 | 20250212 | 121700 | 880774255 | 3530 | 3535 | 3535 | 3530 | 919 |
| 417 | 20250212 | 121600 | 877527875 | 3545 | 3545 | 3545 | 3545 | 22 |
| 418 | 20250212 | 121500 | 877449885 | 3530 | 3530 | 3530 | 3530 | 256 |
| 419 | 20250212 | 121400 | 876546205 | 3530 | 3535 | 3535 | 3530 | 525 |
| 420 | 20250212 | 121300 | 874692830 | 3535 | 3535 | 3540 | 3535 | 1120 |
| 421 | 20250212 | 121200 | 870733430 | 3540 | 3540 | 3540 | 3535 | 1040 |
| 422 | 20250212 | 121100 | 867051880 | 3535 | 3535 | 3535 | 3535 | 200 |
| 423 | 20250212 | 121000 | 866344880 | 3530 | 3530 | 3530 | 3530 | 0 |
| 424 | 20250212 | 120900 | 866344880 | 3530 | 3530 | 3530 | 3530 | 265 |
| 425 | 20250212 | 120800 | 865409430 | 3530 | 3530 | 3530 | 3525 | 914 |
| 426 | 20250212 | 120700 | 862183785 | 3535 | 3535 | 3535 | 3535 | 599 |
| 427 | 20250212 | 120600 | 860066320 | 3535 | 3540 | 3540 | 3535 | 1388 |
| 428 | 20250212 | 120500 | 855159670 | 3535 | 3535 | 3535 | 3535 | 109 |
| 429 | 20250212 | 120400 | 854774355 | 3535 | 3535 | 3535 | 3535 | 100 |
| 430 | 20250212 | 120300 | 854420855 | 3535 | 3525 | 3540 | 3520 | 2332 |
| 431 | 20250212 | 120200 | 846201090 | 3545 | 3540 | 3545 | 3530 | 920 |
| 432 | 20250212 | 120100 | 842947035 | 3525 | 3545 | 3545 | 3525 | 552 |
| 433 | 20250212 | 120000 | 840999995 | 3520 | 3545 | 3545 | 3520 | 1206 |
| 434 | 20250212 | 115900 | 836736850 | 3520 | 3545 | 3545 | 3510 | 6520 |
| 435 | 20250212 | 115800 | 813785175 | 3520 | 3530 | 3535 | 3520 | 3060 |
| 436 | 20250212 | 115700 | 802988900 | 3530 | 3545 | 3545 | 3525 | 3040 |
| 437 | 20250212 | 115600 | 792257590 | 3545 | 3540 | 3550 | 3540 | 584 |
| 438 | 20250212 | 115500 | 790187800 | 3550 | 3565 | 3565 | 3545 | 9190 |
| 439 | 20250212 | 115400 | 757526865 | 3565 | 3570 | 3570 | 3560 | 3279 |
| 440 | 20250212 | 115300 | 745841020 | 3570 | 3575 | 3590 | 3565 | 3435 |
| 441 | 20250212 | 115200 | 733575140 | 3575 | 3590 | 3590 | 3575 | 2721 |
| 442 | 20250212 | 115100 | 723833545 | 3590 | 3610 | 3610 | 3575 | 7810 |
| 443 | 20250212 | 115000 | 695910775 | 3600 | 3600 | 3600 | 3580 | 11445 |
| 444 | 20250212 | 114900 | 654847730 | 3600 | 3605 | 3605 | 3595 | 23113 |
| 445 | 20250212 | 114800 | 571638350 | 3630 | 3630 | 3630 | 3610 | 5 |
| 446 | 20250212 | 114700 | 571620260 | 3605 | 3620 | 3630 | 3605 | 21923 |
| 447 | 20250212 | 114600 | 492473340 | 3620 | 3620 | 3620 | 3620 | 1750 |
| 448 | 20250212 | 114500 | 486138340 | 3630 | 3625 | 3630 | 3625 | 71 |
| 449 | 20250212 | 114400 | 485880910 | 3620 | 3620 | 3620 | 3620 | 102 |
| 450 | 20250212 | 114300 | 485511670 | 3620 | 3620 | 3620 | 3620 | 0 |
| 451 | 20250212 | 114200 | 485511670 | 3620 | 3625 | 3630 | 3620 | 1486 |
| 452 | 20250212 | 114100 | 480125215 | 3625 | 3625 | 3625 | 3625 | 9 |
| 453 | 20250212 | 114000 | 480092590 | 3645 | 3645 | 3645 | 3645 | 0 |
| 454 | 20250212 | 113900 | 480092590 | 3645 | 3645 | 3645 | 3645 | 4 |
| 455 | 20250212 | 113800 | 480078010 | 3645 | 3645 | 3645 | 3645 | 0 |
| 456 | 20250212 | 113700 | 480078010 | 3645 | 3630 | 3645 | 3630 | 633 |
| 457 | 20250212 | 113600 | 477780205 | 3645 | 3645 | 3645 | 3645 | 25 |
| 458 | 20250212 | 113500 | 477689080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 459 | 20250212 | 113400 | 477689080 | 3645 | 3645 | 3645 | 3645 | 40 |
| 460 | 20250212 | 113300 | 477543280 | 3645 | 3645 | 3645 | 3645 | 0 |
| 461 | 20250212 | 113200 | 477543280 | 3645 | 3645 | 3645 | 3645 | 1 |
| 462 | 20250212 | 113100 | 477539635 | 3630 | 3630 | 3630 | 3630 | 68 |
| 463 | 20250212 | 113000 | 477292795 | 3630 | 3640 | 3650 | 3630 | 1368 |
| 464 | 20250212 | 112900 | 472325330 | 3640 | 3640 | 3640 | 3640 | 52 |
| 465 | 20250212 | 112800 | 472136050 | 3650 | 3650 | 3650 | 3650 | 1 |
| 466 | 20250212 | 112700 | 472132400 | 3655 | 3635 | 3655 | 3635 | 499 |
| 467 | 20250212 | 112600 | 470318495 | 3635 | 3625 | 3635 | 3625 | 173 |
| 468 | 20250212 | 112500 | 469691110 | 3635 | 3630 | 3635 | 3625 | 1062 |
| 469 | 20250212 | 112400 | 465841125 | 3635 | 3635 | 3635 | 3635 | 0 |
| 470 | 20250212 | 112300 | 465841125 | 3635 | 3630 | 3635 | 3630 | 5 |
| 471 | 20250212 | 112200 | 465822970 | 3630 | 3630 | 3630 | 3630 | 82 |
| 472 | 20250212 | 112100 | 465525310 | 3640 | 3640 | 3640 | 3640 | 0 |
| 473 | 20250212 | 112000 | 465525310 | 3640 | 3640 | 3640 | 3640 | 1 |
| 474 | 20250212 | 111900 | 465521670 | 3625 | 3630 | 3645 | 3625 | 711 |
| 475 | 20250212 | 111800 | 462944270 | 3650 | 3630 | 3650 | 3625 | 1501 |
| 476 | 20250212 | 111700 | 457502080 | 3650 | 3630 | 3650 | 3630 | 39 |
| 477 | 20250212 | 111600 | 457360490 | 3630 | 3645 | 3650 | 3630 | 1373 |
| 478 | 20250212 | 111500 | 452362760 | 3625 | 3630 | 3630 | 3625 | 974 |
| 479 | 20250212 | 111400 | 448827970 | 3645 | 3645 | 3645 | 3645 | 0 |
| 480 | 20250212 | 111300 | 448827970 | 3645 | 3645 | 3645 | 3645 | 0 |
| 481 | 20250212 | 111200 | 448827970 | 3645 | 3630 | 3645 | 3630 | 20 |
| 482 | 20250212 | 111100 | 448755355 | 3630 | 3630 | 3630 | 3630 | 0 |
| 483 | 20250212 | 111000 | 448755355 | 3630 | 3630 | 3630 | 3630 | 1500 |
| 484 | 20250212 | 110900 | 443310355 | 3630 | 3635 | 3635 | 3630 | 2000 |
| 485 | 20250212 | 110800 | 436050275 | 3650 | 3650 | 3650 | 3650 | 100 |
| 486 | 20250212 | 110700 | 435685275 | 3650 | 3650 | 3650 | 3650 | 1 |
| 487 | 20250212 | 110600 | 435681625 | 3635 | 3650 | 3650 | 3635 | 25 |
| 488 | 20250212 | 110500 | 435590735 | 3635 | 3655 | 3655 | 3635 | 1076 |
| 489 | 20250212 | 110400 | 431679155 | 3655 | 3655 | 3655 | 3655 | 24 |
| 490 | 20250212 | 110300 | 431591435 | 3655 | 3655 | 3655 | 3655 | 0 |
| 491 | 20250212 | 110200 | 431591435 | 3655 | 3655 | 3655 | 3655 | 1 |
| 492 | 20250212 | 110100 | 431587780 | 3635 | 3645 | 3655 | 3635 | 1026 |
| 493 | 20250212 | 110000 | 427848250 | 3645 | 3645 | 3645 | 3645 | 1 |
| 494 | 20250212 | 105900 | 427844605 | 3635 | 3640 | 3640 | 3635 | 890 |
| 495 | 20250212 | 105800 | 424608790 | 3645 | 3645 | 3645 | 3645 | 0 |
| 496 | 20250212 | 105700 | 424608790 | 3645 | 3645 | 3645 | 3645 | 0 |
| 497 | 20250212 | 105600 | 424608790 | 3645 | 3645 | 3645 | 3645 | 30 |
| 498 | 20250212 | 105500 | 424499440 | 3645 | 3645 | 3645 | 3630 | 141 |
| 499 | 20250212 | 105400 | 423986960 | 3645 | 3645 | 3645 | 3645 | 27 |
| 500 | 20250212 | 105300 | 423888545 | 3645 | 3645 | 3645 | 3645 | 0 |
| 501 | 20250212 | 105200 | 423888545 | 3645 | 3640 | 3645 | 3635 | 724 |
| 502 | 20250212 | 105100 | 421255370 | 3645 | 3645 | 3645 | 3645 | 0 |
| 503 | 20250212 | 105000 | 421255370 | 3645 | 3640 | 3645 | 3640 | 1284 |
| 504 | 20250212 | 104900 | 416581605 | 3645 | 3645 | 3645 | 3645 | 0 |
| 505 | 20250212 | 104800 | 416581605 | 3645 | 3645 | 3645 | 3645 | 0 |
| 506 | 20250212 | 104700 | 416581605 | 3645 | 3645 | 3645 | 3645 | 1 |
| 507 | 20250212 | 104600 | 416577960 | 3645 | 3645 | 3645 | 3645 | 1 |
| 508 | 20250212 | 104500 | 416574315 | 3645 | 3640 | 3645 | 3635 | 501 |
| 509 | 20250212 | 104400 | 414753035 | 3645 | 3645 | 3645 | 3645 | 0 |
| 510 | 20250212 | 104300 | 414753035 | 3645 | 3645 | 3645 | 3640 | 4 |
| 511 | 20250212 | 104200 | 414738460 | 3640 | 3640 | 3640 | 3640 | 135 |
| 512 | 20250212 | 104100 | 414247060 | 3645 | 3645 | 3645 | 3645 | 0 |
| 513 | 20250212 | 104000 | 414247060 | 3645 | 3635 | 3645 | 3635 | 191 |
| 514 | 20250212 | 103900 | 413552735 | 3650 | 3650 | 3650 | 3650 | 0 |
| 515 | 20250212 | 103800 | 413552735 | 3650 | 3635 | 3650 | 3635 | 5016 |
| 516 | 20250212 | 103700 | 395319405 | 3645 | 3635 | 3655 | 3635 | 1293 |
| 517 | 20250212 | 103600 | 390618120 | 3655 | 3655 | 3655 | 3655 | 0 |
| 518 | 20250212 | 103500 | 390618120 | 3655 | 3645 | 3655 | 3645 | 55 |
| 519 | 20250212 | 103400 | 390417595 | 3655 | 3655 | 3655 | 3655 | 0 |
| 520 | 20250212 | 103300 | 390417595 | 3655 | 3645 | 3660 | 3645 | 24 |
| 521 | 20250212 | 103200 | 390330065 | 3660 | 3660 | 3660 | 3660 | 100 |
| 522 | 20250212 | 103100 | 389964065 | 3660 | 3645 | 3660 | 3635 | 2079 |
| 523 | 20250212 | 103000 | 382388175 | 3650 | 3655 | 3655 | 3650 | 985 |
| 524 | 20250212 | 102900 | 378792425 | 3665 | 3665 | 3665 | 3665 | 0 |
| 525 | 20250212 | 102800 | 378792425 | 3665 | 3655 | 3665 | 3655 | 720 |
| 526 | 20250212 | 102700 | 376160725 | 3660 | 3665 | 3665 | 3660 | 4 |
| 527 | 20250212 | 102600 | 376146070 | 3665 | 3665 | 3665 | 3665 | 13 |
| 528 | 20250212 | 102500 | 376098425 | 3655 | 3655 | 3655 | 3655 | 142 |
| 529 | 20250212 | 102400 | 375579415 | 3665 | 3665 | 3665 | 3665 | 4 |
| 530 | 20250212 | 102300 | 375564755 | 3655 | 3655 | 3655 | 3650 | 196 |
| 531 | 20250212 | 102200 | 374848650 | 3670 | 3670 | 3670 | 3670 | 4 |
| 532 | 20250212 | 102100 | 374833970 | 3670 | 3670 | 3670 | 3670 | 0 |
| 533 | 20250212 | 102000 | 374833970 | 3670 | 3670 | 3670 | 3670 | 1 |
| 534 | 20250212 | 101900 | 374830300 | 3670 | 3670 | 3670 | 3670 | 0 |
| 535 | 20250212 | 101800 | 374830300 | 3670 | 3650 | 3670 | 3650 | 322 |
| 536 | 20250212 | 101700 | 373648760 | 3650 | 3675 | 3675 | 3650 | 4247 |
| 537 | 20250212 | 101600 | 358107355 | 3695 | 3695 | 3695 | 3695 | 15 |
| 538 | 20250212 | 101500 | 358051930 | 3695 | 3675 | 3695 | 3675 | 5 |
| 539 | 20250212 | 101400 | 358033535 | 3695 | 3695 | 3695 | 3695 | 1 |
| 540 | 20250212 | 101300 | 358029840 | 3675 | 3675 | 3675 | 3675 | 0 |
| 541 | 20250212 | 101200 | 358029840 | 3675 | 3695 | 3695 | 3675 | 19 |
| 542 | 20250212 | 101100 | 357959995 | 3675 | 3675 | 3675 | 3675 | 100 |
| 543 | 20250212 | 101000 | 357592495 | 3695 | 3695 | 3695 | 3695 | 0 |
| 544 | 20250212 | 100900 | 357592495 | 3695 | 3695 | 3695 | 3695 | 300 |
| 545 | 20250212 | 100800 | 356483995 | 3695 | 3675 | 3695 | 3670 | 368 |
| 546 | 20250212 | 100700 | 355132235 | 3675 | 3675 | 3675 | 3675 | 141 |
| 547 | 20250212 | 100600 | 354614060 | 3695 | 3695 | 3695 | 3695 | 0 |
| 548 | 20250212 | 100500 | 354614060 | 3695 | 3695 | 3695 | 3695 | 1 |
| 549 | 20250212 | 100400 | 354610365 | 3690 | 3690 | 3690 | 3690 | 1000 |
| 550 | 20250212 | 100300 | 350920365 | 3690 | 3675 | 3690 | 3675 | 80 |
| 551 | 20250212 | 100200 | 350625915 | 3690 | 3690 | 3690 | 3690 | 1377 |
| 552 | 20250212 | 100100 | 345544785 | 3690 | 3690 | 3690 | 3690 | 22 |
| 553 | 20250212 | 100000 | 345463605 | 3690 | 3670 | 3690 | 3670 | 10 |
| 554 | 20250212 | 095900 | 345426885 | 3695 | 3680 | 3695 | 3680 | 1025 |
| 555 | 20250212 | 095800 | 341654870 | 3695 | 3695 | 3695 | 3675 | 50 |
| 556 | 20250212 | 095700 | 341471080 | 3675 | 3695 | 3695 | 3675 | 2 |
| 557 | 20250212 | 095600 | 341463710 | 3700 | 3685 | 3705 | 3680 | 933 |
| 558 | 20250212 | 095500 | 338029365 | 3705 | 3690 | 3705 | 3690 | 131 |
| 559 | 20250212 | 095400 | 337545960 | 3690 | 3710 | 3710 | 3690 | 101 |
| 560 | 20250212 | 095300 | 337173250 | 3715 | 3695 | 3720 | 3680 | 905 |
| 561 | 20250212 | 095200 | 333830475 | 3695 | 3700 | 3725 | 3695 | 643 |
| 562 | 20250212 | 095100 | 331441360 | 3735 | 3710 | 3750 | 3690 | 1949 |
| 563 | 20250212 | 095000 | 324188220 | 3710 | 3675 | 3795 | 3675 | 10044 |
| 564 | 20250212 | 094900 | 286578200 | 3675 | 3670 | 3675 | 3670 | 82 |
| 565 | 20250212 | 094800 | 286277205 | 3670 | 3670 | 3670 | 3670 | 0 |
| 566 | 20250212 | 094700 | 286277205 | 3670 | 3670 | 3670 | 3670 | 9881 |
| 567 | 20250212 | 094600 | 250013935 | 3675 | 3670 | 3675 | 3670 | 28 |
| 568 | 20250212 | 094500 | 249911075 | 3675 | 3670 | 3675 | 3670 | 329 |
| 569 | 20250212 | 094400 | 248703605 | 3670 | 3670 | 3670 | 3670 | 45 |
| 570 | 20250212 | 094300 | 248538455 | 3670 | 3670 | 3670 | 3670 | 20 |
| 571 | 20250212 | 094200 | 248465055 | 3650 | 3670 | 3670 | 3650 | 2087 |
| 572 | 20250212 | 094100 | 240807185 | 3670 | 3670 | 3670 | 3670 | 747 |
| 573 | 20250212 | 094000 | 238065695 | 3675 | 3675 | 3675 | 3675 | 100 |
| 574 | 20250212 | 093900 | 237698195 | 3670 | 3660 | 3675 | 3660 | 8541 |
| 575 | 20250212 | 093800 | 206354740 | 3660 | 3655 | 3660 | 3655 | 31 |
| 576 | 20250212 | 093700 | 206241430 | 3660 | 3660 | 3660 | 3655 | 613 |
| 577 | 20250212 | 093600 | 203999565 | 3655 | 3650 | 3655 | 3645 | 10859 |
| 578 | 20250212 | 093500 | 164364345 | 3650 | 3650 | 3650 | 3650 | 464 |
| 579 | 20250212 | 093400 | 162670745 | 3650 | 3650 | 3650 | 3650 | 8 |
| 580 | 20250212 | 093300 | 162641545 | 3650 | 3650 | 3650 | 3650 | 0 |
| 581 | 20250212 | 093200 | 162641545 | 3650 | 3640 | 3650 | 3640 | 663 |
| 582 | 20250212 | 093100 | 160222600 | 3650 | 3640 | 3650 | 3635 | 102 |
| 583 | 20250212 | 093000 | 159851780 | 3635 | 3635 | 3635 | 3635 | 180 |
| 584 | 20250212 | 092900 | 159197480 | 3625 | 3625 | 3625 | 3625 | 1942 |
| 585 | 20250212 | 092800 | 152157730 | 3625 | 3625 | 3625 | 3625 | 327 |
| 586 | 20250212 | 092700 | 150972355 | 3625 | 3625 | 3625 | 3625 | 803 |
| 587 | 20250212 | 092600 | 148061480 | 3625 | 3620 | 3625 | 3620 | 304 |
| 588 | 20250212 | 092500 | 146959500 | 3615 | 3625 | 3625 | 3615 | 500 |
| 589 | 20250212 | 092400 | 145148645 | 3625 | 3635 | 3635 | 3625 | 123 |
| 590 | 20250212 | 092300 | 144702760 | 3625 | 3630 | 3630 | 3625 | 101 |
| 591 | 20250212 | 092200 | 144336135 | 3635 | 3635 | 3645 | 3630 | 3291 |
| 592 | 20250212 | 092100 | 132374250 | 3630 | 3625 | 3630 | 3625 | 1533 |
| 593 | 20250212 | 092000 | 126812315 | 3630 | 3625 | 3630 | 3625 | 675 |
| 594 | 20250212 | 091900 | 124365435 | 3615 | 3630 | 3630 | 3615 | 3177 |
| 595 | 20250212 | 091800 | 112877680 | 3630 | 3640 | 3640 | 3625 | 321 |
| 596 | 20250212 | 091700 | 111711075 | 3630 | 3620 | 3630 | 3620 | 2383 |
| 597 | 20250212 | 091600 | 103080950 | 3610 | 3610 | 3625 | 3610 | 1316 |
| 598 | 20250212 | 091500 | 98314485 | 3620 | 3615 | 3620 | 3615 | 293 |
| 599 | 20250212 | 091400 | 97254010 | 3625 | 3605 | 3625 | 3605 | 420 |
| 600 | 20250212 | 091300 | 95739890 | 3605 | 3610 | 3630 | 3605 | 2528 |
| 601 | 20250212 | 091200 | 86607645 | 3615 | 3620 | 3620 | 3600 | 4574 |
| 602 | 20250212 | 091100 | 70102245 | 3615 | 3630 | 3630 | 3615 | 3418 |
| 603 | 20250212 | 091000 | 57736900 | 3630 | 3630 | 3630 | 3615 | 142 |
| 604 | 20250212 | 090900 | 57223540 | 3615 | 3665 | 3665 | 3615 | 2866 |
| 605 | 20250212 | 090800 | 46814265 | 3640 | 3680 | 3680 | 3640 | 5103 |
| 606 | 20250212 | 090700 | 28185080 | 3680 | 3680 | 3680 | 3675 | 51 |
| 607 | 20250212 | 090600 | 27997430 | 3645 | 3680 | 3680 | 3645 | 770 |
| 608 | 20250212 | 090500 | 25180470 | 3650 | 3685 | 3685 | 3650 | 261 |
| 609 | 20250212 | 090400 | 24227715 | 3680 | 3690 | 3690 | 3650 | 608 |
| 610 | 20250212 | 090300 | 22006695 | 3675 | 3655 | 3675 | 3650 | 114 |
| 611 | 20250212 | 090200 | 21590220 | 3655 | 3660 | 3690 | 3655 | 1724 |
| 612 | 20250212 | 090100 | 15286490 | 3660 | 3665 | 3695 | 3655 | 632 |
| 613 | 20250212 | 090000 | 12971060 | 3665 | 3695 | 3695 | 3665 | 3504 |