33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 190500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 13309 |
| 3 | 20250213 | 190400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20250213 | 190300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20250213 | 190200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20250213 | 190100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20250213 | 190000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20250213 | 185900 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20250213 | 185800 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20250213 | 185700 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20250213 | 185600 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20250213 | 185500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20250213 | 185400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20250213 | 185300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20250213 | 185200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20250213 | 185100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20250213 | 185000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20250213 | 184900 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20250213 | 184800 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20250213 | 184700 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20250213 | 184600 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20250213 | 184500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20250213 | 184400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20250213 | 184300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20250213 | 184200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20250213 | 184100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20250213 | 184000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20250213 | 183900 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20250213 | 183800 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20250213 | 183700 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20250213 | 183600 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20250213 | 183500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 13309 |
| 33 | 20250213 | 183400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20250213 | 183300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20250213 | 183200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20250213 | 183100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20250213 | 183000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20250213 | 182900 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20250213 | 182800 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20250213 | 182700 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20250213 | 182600 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20250213 | 182500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20250213 | 182400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20250213 | 182300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20250213 | 182200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20250213 | 182100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20250213 | 182000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20250213 | 181900 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20250213 | 181800 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20250213 | 181700 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20250213 | 181600 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20250213 | 181500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20250213 | 181400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20250213 | 181300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20250213 | 181200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20250213 | 181100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20250213 | 181000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20250213 | 180900 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20250213 | 180800 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20250213 | 180700 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20250213 | 180600 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20250213 | 180500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 13309 |
| 63 | 20250213 | 180400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20250213 | 180300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20250213 | 180200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20250213 | 180100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20250213 | 180000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20250213 | 175900 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20250213 | 175800 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20250213 | 175700 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20250213 | 175600 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20250213 | 175500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20250213 | 175400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20250213 | 175300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20250213 | 175200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20250213 | 175100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20250213 | 175000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20250213 | 174900 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20250213 | 174800 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20250213 | 174700 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20250213 | 174600 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20250213 | 174500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20250213 | 174400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20250213 | 174300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20250213 | 174200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20250213 | 174100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20250213 | 174000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20250213 | 173900 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20250213 | 173800 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20250213 | 173700 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20250213 | 173600 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20250213 | 173500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 13309 |
| 93 | 20250213 | 173400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20250213 | 173300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20250213 | 173200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20250213 | 173100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20250213 | 173000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20250213 | 172900 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20250213 | 172800 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20250213 | 172700 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20250213 | 172600 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20250213 | 172500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20250213 | 172400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20250213 | 172300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20250213 | 172200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20250213 | 172100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20250213 | 172000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20250213 | 171900 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20250213 | 171800 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20250213 | 171700 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20250213 | 171600 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20250213 | 171500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20250213 | 171400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20250213 | 171300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20250213 | 171200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20250213 | 171100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20250213 | 171000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20250213 | 170900 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20250213 | 170800 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20250213 | 170700 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20250213 | 170600 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20250213 | 170500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 13309 |
| 123 | 20250213 | 170400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20250213 | 170300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20250213 | 170200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20250213 | 170100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20250213 | 170000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20250213 | 165900 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20250213 | 165800 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20250213 | 165700 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20250213 | 165600 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20250213 | 165500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20250213 | 165400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20250213 | 165300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20250213 | 165200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20250213 | 165100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20250213 | 165000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20250213 | 164900 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20250213 | 164800 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20250213 | 164700 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20250213 | 164600 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20250213 | 164500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20250213 | 164400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20250213 | 164300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20250213 | 164200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20250213 | 164100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20250213 | 164000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20250213 | 163900 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20250213 | 163800 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20250213 | 163700 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20250213 | 163600 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20250213 | 163500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 13309 |
| 153 | 20250213 | 163400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20250213 | 163300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20250213 | 163200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20250213 | 163100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20250213 | 163000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20250213 | 162900 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20250213 | 162800 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20250213 | 162700 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20250213 | 162600 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20250213 | 162500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20250213 | 162400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20250213 | 162300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20250213 | 162200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20250213 | 162100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20250213 | 162000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20250213 | 161900 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20250213 | 161800 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20250213 | 161700 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20250213 | 161600 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20250213 | 161500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20250213 | 161400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20250213 | 161300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20250213 | 161200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20250213 | 161100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20250213 | 161000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20250213 | 160900 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20250213 | 160800 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20250213 | 160700 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20250213 | 160600 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20250213 | 160500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 13309 |
| 183 | 20250213 | 160400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20250213 | 160300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20250213 | 160200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20250213 | 160100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20250213 | 160000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20250213 | 155900 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20250213 | 155800 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20250213 | 155700 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20250213 | 155600 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20250213 | 155500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20250213 | 155400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20250213 | 155300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20250213 | 155200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 196 | 20250213 | 155100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 197 | 20250213 | 155000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 198 | 20250213 | 154900 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 199 | 20250213 | 154800 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 200 | 20250213 | 154700 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 201 | 20250213 | 154600 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 202 | 20250213 | 154500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 203 | 20250213 | 154400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 204 | 20250213 | 154300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 205 | 20250213 | 154200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20250213 | 154100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 207 | 20250213 | 154000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 208 | 20250213 | 153900 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 209 | 20250213 | 153800 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 210 | 20250213 | 153700 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 211 | 20250213 | 153600 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 212 | 20250213 | 153500 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 13309 |
| 213 | 20250213 | 153400 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 214 | 20250213 | 153300 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 215 | 20250213 | 153200 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 216 | 20250213 | 153100 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 0 |
| 217 | 20250213 | 153000 | 22154591450 | 33850 | 33850 | 33850 | 33850 | 13309 |
| 218 | 20250213 | 152900 | 21704081800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 219 | 20250213 | 152800 | 21704081800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20250213 | 152700 | 21704081800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20250213 | 152600 | 21704081800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20250213 | 152500 | 21704081800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 223 | 20250213 | 152400 | 21704081800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 224 | 20250213 | 152300 | 21704081800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 225 | 20250213 | 152200 | 21704081800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 226 | 20250213 | 152100 | 21704081800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 227 | 20250213 | 152000 | 21704081800 | 33900 | 33900 | 33900 | 33900 | 0 |
| 228 | 20250213 | 151900 | 21704081800 | 33900 | 33950 | 34000 | 33900 | 2898 |
| 229 | 20250213 | 151800 | 21605789300 | 33950 | 34050 | 34100 | 33900 | 15590 |
| 230 | 20250213 | 151700 | 21075854800 | 34050 | 34050 | 34100 | 34050 | 716 |
| 231 | 20250213 | 151600 | 21051452350 | 34100 | 34150 | 34150 | 34050 | 2314 |
| 232 | 20250213 | 151500 | 20972543600 | 34150 | 34100 | 34150 | 34100 | 120 |
| 233 | 20250213 | 151400 | 20968448900 | 34100 | 34100 | 34150 | 34050 | 767 |
| 234 | 20250213 | 151300 | 20942293900 | 34050 | 34050 | 34100 | 34050 | 502 |
| 235 | 20250213 | 151200 | 20925186200 | 34100 | 34150 | 34150 | 34050 | 634 |
| 236 | 20250213 | 151100 | 20903564700 | 34150 | 34100 | 34150 | 34100 | 241 |
| 237 | 20250213 | 151000 | 20895341550 | 34100 | 34150 | 34150 | 34050 | 2235 |
| 238 | 20250213 | 150900 | 20819166300 | 34150 | 34100 | 34150 | 34100 | 299 |
| 239 | 20250213 | 150800 | 20808964400 | 34150 | 34100 | 34200 | 34100 | 2392 |
| 240 | 20250213 | 150700 | 20727236450 | 34150 | 34100 | 34150 | 34050 | 2712 |
| 241 | 20250213 | 150600 | 20634710900 | 34100 | 34050 | 34100 | 34050 | 428 |
| 242 | 20250213 | 150500 | 20620125650 | 34100 | 34050 | 34100 | 34000 | 856 |
| 243 | 20250213 | 150400 | 20590986600 | 34050 | 34050 | 34100 | 34000 | 1310 |
| 244 | 20250213 | 150300 | 20546381450 | 34100 | 34050 | 34100 | 34050 | 870 |
| 245 | 20250213 | 150200 | 20516753000 | 34050 | 34050 | 34100 | 34050 | 446 |
| 246 | 20250213 | 150100 | 20501558500 | 34050 | 34050 | 34050 | 34000 | 785 |
| 247 | 20250213 | 150000 | 20474849850 | 34050 | 33950 | 34050 | 33950 | 2322 |
| 248 | 20250213 | 145900 | 20395915800 | 33950 | 34000 | 34000 | 33950 | 868 |
| 249 | 20250213 | 145800 | 20366428150 | 34000 | 34000 | 34000 | 33950 | 1342 |
| 250 | 20250213 | 145700 | 20320850600 | 34000 | 34000 | 34050 | 33950 | 867 |
| 251 | 20250213 | 145600 | 20291367450 | 34050 | 34000 | 34050 | 34000 | 773 |
| 252 | 20250213 | 145500 | 20265082250 | 34050 | 33950 | 34050 | 33950 | 594 |
| 253 | 20250213 | 145400 | 20244887500 | 34000 | 34000 | 34050 | 33950 | 749 |
| 254 | 20250213 | 145300 | 20219441450 | 34000 | 34000 | 34050 | 33950 | 1269 |
| 255 | 20250213 | 145200 | 20176294300 | 34050 | 34050 | 34050 | 34000 | 709 |
| 256 | 20250213 | 145100 | 20152176350 | 34050 | 34050 | 34100 | 34000 | 1049 |
| 257 | 20250213 | 145000 | 20116492800 | 34100 | 34050 | 34150 | 34000 | 902 |
| 258 | 20250213 | 144900 | 20085805200 | 34150 | 34050 | 34150 | 34000 | 2352 |
| 259 | 20250213 | 144800 | 20005773150 | 34100 | 34100 | 34200 | 34050 | 3435 |
| 260 | 20250213 | 144700 | 19888437550 | 34050 | 34000 | 34100 | 34000 | 678 |
| 261 | 20250213 | 144600 | 19865361400 | 34000 | 34100 | 34100 | 34000 | 737 |
| 262 | 20250213 | 144500 | 19840274000 | 34050 | 34100 | 34100 | 34050 | 1565 |
| 263 | 20250213 | 144400 | 19786975100 | 34050 | 34050 | 34100 | 34000 | 1054 |
| 264 | 20250213 | 144300 | 19751077000 | 34000 | 33950 | 34000 | 33900 | 3770 |
| 265 | 20250213 | 144200 | 19623047200 | 33950 | 33950 | 33950 | 33900 | 1834 |
| 266 | 20250213 | 144100 | 19560844850 | 33950 | 33950 | 34000 | 33900 | 2049 |
| 267 | 20250213 | 144000 | 19491364650 | 33950 | 33950 | 34000 | 33850 | 5456 |
| 268 | 20250213 | 143900 | 19306325800 | 34000 | 33900 | 34000 | 33900 | 1058 |
| 269 | 20250213 | 143800 | 19270416100 | 33950 | 34000 | 34000 | 33900 | 3142 |
| 270 | 20250213 | 143700 | 19163817800 | 33950 | 33950 | 34000 | 33900 | 3539 |
| 271 | 20250213 | 143600 | 19043746450 | 33950 | 34150 | 34150 | 33900 | 19530 |
| 272 | 20250213 | 143500 | 18379467400 | 34100 | 34100 | 34150 | 34100 | 1264 |
| 273 | 20250213 | 143400 | 18336355950 | 34150 | 34150 | 34150 | 34100 | 673 |
| 274 | 20250213 | 143300 | 18313385000 | 34150 | 34150 | 34150 | 34100 | 1361 |
| 275 | 20250213 | 143200 | 18266971600 | 34150 | 34050 | 34150 | 34050 | 1456 |
| 276 | 20250213 | 143100 | 18217325950 | 34050 | 34050 | 34100 | 34050 | 2789 |
| 277 | 20250213 | 143000 | 18122315900 | 34050 | 34100 | 34150 | 34050 | 9150 |
| 278 | 20250213 | 142900 | 17810346250 | 34150 | 34200 | 34200 | 34100 | 3682 |
| 279 | 20250213 | 142800 | 17684617500 | 34200 | 34200 | 34200 | 34150 | 1336 |
| 280 | 20250213 | 142700 | 17638962850 | 34200 | 34150 | 34250 | 34150 | 1934 |
| 281 | 20250213 | 142600 | 17572879350 | 34200 | 34150 | 34250 | 34150 | 1598 |
| 282 | 20250213 | 142500 | 17518230800 | 34200 | 34200 | 34250 | 34200 | 1469 |
| 283 | 20250213 | 142400 | 17467989400 | 34250 | 34300 | 34350 | 34200 | 1958 |
| 284 | 20250213 | 142300 | 17400932600 | 34300 | 34250 | 34350 | 34250 | 1850 |
| 285 | 20250213 | 142200 | 17337493600 | 34300 | 34200 | 34300 | 34200 | 872 |
| 286 | 20250213 | 142100 | 17307621000 | 34250 | 34250 | 34300 | 34150 | 1838 |
| 287 | 20250213 | 142000 | 17244718650 | 34250 | 34150 | 34300 | 34150 | 2216 |
| 288 | 20250213 | 141900 | 17168911400 | 34150 | 34150 | 34200 | 34100 | 2718 |
| 289 | 20250213 | 141800 | 17076115450 | 34150 | 34100 | 34150 | 34100 | 854 |
| 290 | 20250213 | 141700 | 17046974950 | 34150 | 34150 | 34200 | 34100 | 6055 |
| 291 | 20250213 | 141600 | 16840364250 | 34200 | 34150 | 34200 | 34150 | 1373 |
| 292 | 20250213 | 141500 | 16793463500 | 34200 | 34250 | 34250 | 34150 | 1700 |
| 293 | 20250213 | 141400 | 16735320250 | 34200 | 34250 | 34250 | 34200 | 916 |
| 294 | 20250213 | 141300 | 16703969000 | 34250 | 34250 | 34250 | 34200 | 1499 |
| 295 | 20250213 | 141200 | 16652653300 | 34250 | 34200 | 34250 | 34200 | 2026 |
| 296 | 20250213 | 141100 | 16583313900 | 34250 | 34200 | 34250 | 34200 | 658 |
| 297 | 20250213 | 141000 | 16560797600 | 34200 | 34200 | 34250 | 34200 | 1858 |
| 298 | 20250213 | 140900 | 16497207050 | 34200 | 34250 | 34300 | 34200 | 5432 |
| 299 | 20250213 | 140800 | 16311223100 | 34300 | 34300 | 34350 | 34250 | 10116 |
| 300 | 20250213 | 140700 | 15964305850 | 34350 | 34350 | 34350 | 34300 | 1173 |
| 301 | 20250213 | 140600 | 15924036350 | 34350 | 34300 | 34400 | 34300 | 1077 |
| 302 | 20250213 | 140500 | 15887053800 | 34350 | 34350 | 34450 | 34350 | 5122 |
| 303 | 20250213 | 140400 | 15711091900 | 34400 | 34400 | 34450 | 34350 | 2723 |
| 304 | 20250213 | 140300 | 15617537000 | 34400 | 34400 | 34450 | 34350 | 871 |
| 305 | 20250213 | 140200 | 15587584000 | 34350 | 34450 | 34450 | 34350 | 4815 |
| 306 | 20250213 | 140100 | 15421978700 | 34400 | 34450 | 34450 | 34400 | 965 |
| 307 | 20250213 | 140000 | 15388758850 | 34450 | 34500 | 34500 | 34400 | 1744 |
| 308 | 20250213 | 135900 | 15328692800 | 34500 | 34500 | 34500 | 34450 | 374 |
| 309 | 20250213 | 135800 | 15315803050 | 34500 | 34500 | 34500 | 34450 | 560 |
| 310 | 20250213 | 135700 | 15296501750 | 34500 | 34450 | 34500 | 34450 | 483 |
| 311 | 20250213 | 135600 | 15279856150 | 34500 | 34550 | 34550 | 34450 | 343 |
| 312 | 20250213 | 135500 | 15268026000 | 34550 | 34500 | 34550 | 34450 | 272 |
| 313 | 20250213 | 135400 | 15258635400 | 34550 | 34500 | 34550 | 34450 | 239 |
| 314 | 20250213 | 135300 | 15250393650 | 34500 | 34550 | 34550 | 34450 | 607 |
| 315 | 20250213 | 135200 | 15229452250 | 34550 | 34550 | 34550 | 34500 | 505 |
| 316 | 20250213 | 135100 | 15212024550 | 34550 | 34550 | 34550 | 34500 | 169 |
| 317 | 20250213 | 135000 | 15206188250 | 34550 | 34550 | 34550 | 34500 | 146 |
| 318 | 20250213 | 134900 | 15201146350 | 34550 | 34500 | 34550 | 34500 | 422 |
| 319 | 20250213 | 134800 | 15186568900 | 34500 | 34500 | 34500 | 34450 | 271 |
| 320 | 20250213 | 134700 | 15177220650 | 34500 | 34500 | 34500 | 34450 | 230 |
| 321 | 20250213 | 134600 | 15169292550 | 34500 | 34500 | 34600 | 34450 | 286 |
| 322 | 20250213 | 134500 | 15159424650 | 34500 | 34400 | 34550 | 34400 | 317 |
| 323 | 20250213 | 134400 | 15148506150 | 34450 | 34500 | 34550 | 34400 | 1962 |
| 324 | 20250213 | 134300 | 15080835850 | 34500 | 34450 | 34550 | 34400 | 1350 |
| 325 | 20250213 | 134200 | 15034310850 | 34400 | 34450 | 34450 | 34400 | 3127 |
| 326 | 20250213 | 134100 | 14926665850 | 34400 | 34450 | 34450 | 34400 | 582 |
| 327 | 20250213 | 134000 | 14906634550 | 34450 | 34450 | 34500 | 34400 | 3869 |
| 328 | 20250213 | 133900 | 14773406400 | 34550 | 34500 | 34550 | 34450 | 278 |
| 329 | 20250213 | 133800 | 14763820250 | 34450 | 34500 | 34500 | 34450 | 489 |
| 330 | 20250213 | 133700 | 14746955850 | 34500 | 34500 | 34600 | 34500 | 5556 |
| 331 | 20250213 | 133600 | 14555264500 | 34500 | 34600 | 34600 | 34500 | 710 |
| 332 | 20250213 | 133500 | 14530735400 | 34600 | 34600 | 34600 | 34550 | 1815 |
| 333 | 20250213 | 133400 | 14468007750 | 34600 | 34600 | 34650 | 34550 | 801 |
| 334 | 20250213 | 133300 | 14440292200 | 34600 | 34550 | 34650 | 34550 | 169 |
| 335 | 20250213 | 133200 | 14434445750 | 34600 | 34600 | 34600 | 34550 | 544 |
| 336 | 20250213 | 133100 | 14415629950 | 34600 | 34600 | 34600 | 34550 | 242 |
| 337 | 20250213 | 133000 | 14407265450 | 34600 | 34650 | 34650 | 34600 | 256 |
| 338 | 20250213 | 132900 | 14398400500 | 34650 | 34650 | 34650 | 34550 | 239 |
| 339 | 20250213 | 132800 | 14390127800 | 34600 | 34600 | 34650 | 34600 | 1131 |
| 340 | 20250213 | 132700 | 14350995150 | 34600 | 34550 | 34600 | 34500 | 377 |
| 341 | 20250213 | 132600 | 14337966700 | 34550 | 34550 | 34550 | 34500 | 335 |
| 342 | 20250213 | 132500 | 14326393300 | 34550 | 34550 | 34550 | 34500 | 1497 |
| 343 | 20250213 | 132400 | 14274673950 | 34550 | 34550 | 34550 | 34500 | 922 |
| 344 | 20250213 | 132300 | 14242820850 | 34550 | 34550 | 34550 | 34500 | 1365 |
| 345 | 20250213 | 132200 | 14195661400 | 34550 | 34550 | 34550 | 34500 | 529 |
| 346 | 20250213 | 132100 | 14177402550 | 34550 | 34600 | 34600 | 34500 | 747 |
| 347 | 20250213 | 132000 | 14151594800 | 34600 | 34550 | 34600 | 34500 | 1025 |
| 348 | 20250213 | 131900 | 14116207800 | 34550 | 34550 | 34550 | 34500 | 243 |
| 349 | 20250213 | 131800 | 14107812750 | 34500 | 34550 | 34550 | 34500 | 201 |
| 350 | 20250213 | 131700 | 14100870550 | 34550 | 34500 | 34550 | 34500 | 149 |
| 351 | 20250213 | 131600 | 14095724250 | 34550 | 34550 | 34550 | 34500 | 630 |
| 352 | 20250213 | 131500 | 14073958500 | 34550 | 34550 | 34550 | 34500 | 522 |
| 353 | 20250213 | 131400 | 14055944200 | 34550 | 34500 | 34550 | 34500 | 494 |
| 354 | 20250213 | 131300 | 14038890000 | 34500 | 34500 | 34600 | 34500 | 1622 |
| 355 | 20250213 | 131200 | 13982870450 | 34550 | 34550 | 34550 | 34500 | 1228 |
| 356 | 20250213 | 131100 | 13940457750 | 34550 | 34600 | 34600 | 34500 | 751 |
| 357 | 20250213 | 131000 | 13914491200 | 34600 | 34550 | 34600 | 34550 | 251 |
| 358 | 20250213 | 130900 | 13905807650 | 34550 | 34550 | 34600 | 34500 | 311 |
| 359 | 20250213 | 130800 | 13895062400 | 34550 | 34600 | 34600 | 34550 | 145 |
| 360 | 20250213 | 130700 | 13890051700 | 34550 | 34600 | 34600 | 34500 | 698 |
| 361 | 20250213 | 130600 | 13865950200 | 34550 | 34500 | 34600 | 34500 | 284 |
| 362 | 20250213 | 130500 | 13856137050 | 34450 | 34600 | 34650 | 34450 | 1611 |
| 363 | 20250213 | 130400 | 13800588000 | 34600 | 34600 | 34600 | 34500 | 327 |
| 364 | 20250213 | 130300 | 13789285350 | 34550 | 34550 | 34600 | 34450 | 9993 |
| 365 | 20250213 | 130200 | 13444960850 | 34550 | 34650 | 34650 | 34450 | 14171 |
| 366 | 20250213 | 130100 | 12955631600 | 34700 | 34650 | 34700 | 34600 | 682 |
| 367 | 20250213 | 130000 | 12932011550 | 34600 | 34600 | 34650 | 34600 | 131 |
| 368 | 20250213 | 125900 | 12927476800 | 34650 | 34700 | 34700 | 34650 | 924 |
| 369 | 20250213 | 125800 | 12895458950 | 34700 | 34700 | 34700 | 34650 | 86 |
| 370 | 20250213 | 125700 | 12892478550 | 34750 | 34700 | 34750 | 34650 | 5416 |
| 371 | 20250213 | 125600 | 12704316150 | 34650 | 34700 | 34700 | 34650 | 131 |
| 372 | 20250213 | 125500 | 12699776250 | 34650 | 34600 | 34700 | 34600 | 1711 |
| 373 | 20250213 | 125400 | 12640512100 | 34600 | 34550 | 34650 | 34550 | 253 |
| 374 | 20250213 | 125300 | 12631762150 | 34550 | 34600 | 34600 | 34550 | 1876 |
| 375 | 20250213 | 125200 | 12566935800 | 34600 | 34650 | 34650 | 34550 | 618 |
| 376 | 20250213 | 125100 | 12545559550 | 34600 | 34600 | 34650 | 34600 | 125 |
| 377 | 20250213 | 125000 | 12541230700 | 34650 | 34650 | 34650 | 34600 | 867 |
| 378 | 20250213 | 124900 | 12511225400 | 34650 | 34650 | 34650 | 34600 | 85 |
| 379 | 20250213 | 124800 | 12508282550 | 34650 | 34600 | 34650 | 34600 | 202 |
| 380 | 20250213 | 124700 | 12501285300 | 34600 | 34600 | 34650 | 34600 | 701 |
| 381 | 20250213 | 124600 | 12477030500 | 34550 | 34600 | 34600 | 34550 | 473 |
| 382 | 20250213 | 124500 | 12460686700 | 34550 | 34550 | 34600 | 34550 | 1160 |
| 383 | 20250213 | 124400 | 12420603150 | 34550 | 34600 | 34600 | 34550 | 197 |
| 384 | 20250213 | 124300 | 12413790850 | 34550 | 34550 | 34600 | 34550 | 193 |
| 385 | 20250213 | 124200 | 12407115650 | 34600 | 34600 | 34650 | 34550 | 56 |
| 386 | 20250213 | 124100 | 12405178050 | 34550 | 34600 | 34650 | 34550 | 67 |
| 387 | 20250213 | 124000 | 12402862450 | 34600 | 34650 | 34650 | 34600 | 624 |
| 388 | 20250213 | 123900 | 12381270650 | 34650 | 34600 | 34650 | 34600 | 113 |
| 389 | 20250213 | 123800 | 12377360650 | 34650 | 34650 | 34650 | 34600 | 255 |
| 390 | 20250213 | 123700 | 12368537350 | 34600 | 34600 | 34650 | 34600 | 31 |
| 391 | 20250213 | 123600 | 12367464700 | 34600 | 34600 | 34650 | 34600 | 363 |
| 392 | 20250213 | 123500 | 12354901250 | 34650 | 34600 | 34650 | 34550 | 293 |
| 393 | 20250213 | 123400 | 12344764200 | 34550 | 34600 | 34650 | 34550 | 123 |
| 394 | 20250213 | 123300 | 12340510350 | 34600 | 34600 | 34600 | 34550 | 56 |
| 395 | 20250213 | 123200 | 12338573900 | 34600 | 34550 | 34650 | 34550 | 847 |
| 396 | 20250213 | 123100 | 12309269000 | 34600 | 34550 | 34600 | 34500 | 531 |
| 397 | 20250213 | 123000 | 12290924500 | 34500 | 34500 | 34550 | 34500 | 3204 |
| 398 | 20250213 | 122900 | 12180378500 | 34550 | 34550 | 34600 | 34550 | 1021 |
| 399 | 20250213 | 122800 | 12145097650 | 34550 | 34600 | 34600 | 34550 | 988 |
| 400 | 20250213 | 122700 | 12110958550 | 34600 | 34550 | 34600 | 34550 | 56 |
| 401 | 20250213 | 122600 | 12109022850 | 34550 | 34550 | 34600 | 34550 | 3300 |
| 402 | 20250213 | 122500 | 11995007700 | 34550 | 34600 | 34650 | 34550 | 727 |
| 403 | 20250213 | 122400 | 11969852050 | 34600 | 34650 | 34650 | 34550 | 2239 |
| 404 | 20250213 | 122300 | 11892383250 | 34600 | 34600 | 34600 | 34600 | 147 |
| 405 | 20250213 | 122200 | 11887297050 | 34600 | 34650 | 34650 | 34600 | 80 |
| 406 | 20250213 | 122100 | 11884527550 | 34650 | 34600 | 34650 | 34600 | 119 |
| 407 | 20250213 | 122000 | 11880404850 | 34600 | 34650 | 34650 | 34600 | 1104 |
| 408 | 20250213 | 121900 | 11842204800 | 34600 | 34600 | 34600 | 34550 | 2485 |
| 409 | 20250213 | 121800 | 11756224000 | 34600 | 34700 | 34700 | 34600 | 470 |
| 410 | 20250213 | 121700 | 11739939850 | 34700 | 34650 | 34700 | 34650 | 73 |
| 411 | 20250213 | 121600 | 11737410050 | 34700 | 34650 | 34700 | 34600 | 447 |
| 412 | 20250213 | 121500 | 11721920850 | 34600 | 34650 | 34650 | 34600 | 352 |
| 413 | 20250213 | 121400 | 11709725000 | 34650 | 34550 | 34650 | 34550 | 2204 |
| 414 | 20250213 | 121300 | 11633509150 | 34550 | 34600 | 34600 | 34550 | 141 |
| 415 | 20250213 | 121200 | 11628632550 | 34650 | 34600 | 34650 | 34600 | 4011 |
| 416 | 20250213 | 121100 | 11489851800 | 34600 | 34650 | 34650 | 34600 | 166 |
| 417 | 20250213 | 121000 | 11484101400 | 34650 | 34700 | 34700 | 34650 | 1526 |
| 418 | 20250213 | 120900 | 11431218500 | 34700 | 34650 | 34700 | 34650 | 33 |
| 419 | 20250213 | 120800 | 11430074750 | 34650 | 34650 | 34700 | 34650 | 792 |
| 420 | 20250213 | 120700 | 11402629900 | 34650 | 34650 | 34700 | 34650 | 148 |
| 421 | 20250213 | 120600 | 11397498700 | 34650 | 34650 | 34700 | 34650 | 534 |
| 422 | 20250213 | 120500 | 11378995350 | 34650 | 34700 | 34700 | 34650 | 323 |
| 423 | 20250213 | 120400 | 11367802550 | 34650 | 34700 | 34700 | 34650 | 566 |
| 424 | 20250213 | 120300 | 11348186600 | 34650 | 34650 | 34700 | 34600 | 152 |
| 425 | 20250213 | 120200 | 11342921600 | 34650 | 34650 | 34700 | 34600 | 2261 |
| 426 | 20250213 | 120100 | 11264600300 | 34700 | 34800 | 34800 | 34650 | 1961 |
| 427 | 20250213 | 120000 | 11196558600 | 34800 | 34800 | 34850 | 34750 | 3550 |
| 428 | 20250213 | 115900 | 11073090350 | 34800 | 34800 | 34850 | 34800 | 59 |
| 429 | 20250213 | 115800 | 11071036750 | 34850 | 34850 | 34850 | 34800 | 91 |
| 430 | 20250213 | 115700 | 11067866850 | 34800 | 34800 | 34850 | 34800 | 47 |
| 431 | 20250213 | 115600 | 11066231200 | 34850 | 34850 | 34850 | 34800 | 42 |
| 432 | 20250213 | 115500 | 11064768200 | 34850 | 34850 | 34850 | 34800 | 152 |
| 433 | 20250213 | 115400 | 11059475450 | 34850 | 34800 | 34850 | 34800 | 149 |
| 434 | 20250213 | 115300 | 11054284000 | 34800 | 34800 | 34850 | 34800 | 78 |
| 435 | 20250213 | 115200 | 11051569150 | 34800 | 34800 | 34850 | 34800 | 133 |
| 436 | 20250213 | 115100 | 11046939700 | 34850 | 34800 | 34850 | 34800 | 81 |
| 437 | 20250213 | 115000 | 11044120600 | 34850 | 34850 | 34850 | 34800 | 98 |
| 438 | 20250213 | 114900 | 11040707700 | 34850 | 34850 | 34850 | 34800 | 94 |
| 439 | 20250213 | 114800 | 11037432050 | 34800 | 34950 | 34950 | 34800 | 1726 |
| 440 | 20250213 | 114700 | 10977281900 | 34900 | 34950 | 35000 | 34900 | 2237 |
| 441 | 20250213 | 114600 | 10899161950 | 34950 | 35000 | 35000 | 34950 | 337 |
| 442 | 20250213 | 114500 | 10887383350 | 34950 | 34950 | 35000 | 34950 | 290 |
| 443 | 20250213 | 114400 | 10877247600 | 34950 | 34950 | 35000 | 34950 | 76 |
| 444 | 20250213 | 114300 | 10874588800 | 34950 | 34950 | 35050 | 34950 | 646 |
| 445 | 20250213 | 114200 | 10851986200 | 34950 | 34950 | 35050 | 34950 | 1493 |
| 446 | 20250213 | 114100 | 10799748850 | 34950 | 34900 | 34950 | 34850 | 616 |
| 447 | 20250213 | 114000 | 10778245400 | 34900 | 34950 | 35000 | 34850 | 2489 |
| 448 | 20250213 | 113900 | 10691334950 | 35000 | 35100 | 35100 | 34950 | 6240 |
| 449 | 20250213 | 113800 | 10472650400 | 35100 | 35000 | 35100 | 35000 | 3556 |
| 450 | 20250213 | 113700 | 10347935250 | 35000 | 34900 | 35050 | 34900 | 4403 |
| 451 | 20250213 | 113600 | 10193953050 | 34900 | 34900 | 34900 | 34850 | 186 |
| 452 | 20250213 | 113500 | 10187461900 | 34850 | 34850 | 34900 | 34850 | 214 |
| 453 | 20250213 | 113400 | 10180003300 | 34900 | 34900 | 34900 | 34850 | 1245 |
| 454 | 20250213 | 113300 | 10136614650 | 34900 | 34950 | 34950 | 34850 | 1004 |
| 455 | 20250213 | 113200 | 10101574500 | 34900 | 34900 | 34950 | 34900 | 786 |
| 456 | 20250213 | 113100 | 10074140400 | 34900 | 34900 | 34950 | 34900 | 644 |
| 457 | 20250213 | 113000 | 10051655650 | 34950 | 34950 | 34950 | 34900 | 83 |
| 458 | 20250213 | 112900 | 10048756600 | 34950 | 34900 | 34950 | 34900 | 89 |
| 459 | 20250213 | 112800 | 10045647450 | 34950 | 34950 | 35000 | 34900 | 1459 |
| 460 | 20250213 | 112700 | 9994654050 | 34950 | 34950 | 35000 | 34950 | 264 |
| 461 | 20250213 | 112600 | 9985420650 | 34950 | 34950 | 35000 | 34900 | 1396 |
| 462 | 20250213 | 112500 | 9936617400 | 34950 | 34950 | 35000 | 34900 | 335 |
| 463 | 20250213 | 112400 | 9924910650 | 34950 | 34850 | 34950 | 34850 | 867 |
| 464 | 20250213 | 112300 | 9894686150 | 34850 | 34900 | 34900 | 34850 | 751 |
| 465 | 20250213 | 112200 | 9868495400 | 34900 | 34850 | 34900 | 34850 | 174 |
| 466 | 20250213 | 112100 | 9862426500 | 34900 | 34950 | 34950 | 34850 | 1107 |
| 467 | 20250213 | 112000 | 9823773000 | 34900 | 34950 | 35000 | 34900 | 514 |
| 468 | 20250213 | 111900 | 9805812300 | 35000 | 34950 | 35000 | 34900 | 1591 |
| 469 | 20250213 | 111800 | 9750240350 | 34950 | 35100 | 35100 | 34900 | 3381 |
| 470 | 20250213 | 111700 | 9631920750 | 35050 | 35000 | 35100 | 35000 | 4383 |
| 471 | 20250213 | 111600 | 9478300900 | 35050 | 34950 | 35050 | 34950 | 4600 |
| 472 | 20250213 | 111500 | 9317378500 | 34950 | 34850 | 34950 | 34850 | 3099 |
| 473 | 20250213 | 111400 | 9209295500 | 34850 | 34800 | 34850 | 34800 | 1543 |
| 474 | 20250213 | 111300 | 9155597800 | 34800 | 34800 | 34800 | 34750 | 429 |
| 475 | 20250213 | 111200 | 9140679300 | 34750 | 34650 | 34800 | 34600 | 4034 |
| 476 | 20250213 | 111100 | 9000693950 | 34700 | 34650 | 34700 | 34650 | 778 |
| 477 | 20250213 | 111000 | 8973715100 | 34650 | 34700 | 34700 | 34650 | 756 |
| 478 | 20250213 | 110900 | 8947517600 | 34700 | 34650 | 34700 | 34650 | 212 |
| 479 | 20250213 | 110800 | 8940171700 | 34650 | 34700 | 34700 | 34650 | 268 |
| 480 | 20250213 | 110700 | 8930877600 | 34650 | 34700 | 34750 | 34650 | 719 |
| 481 | 20250213 | 110600 | 8905930550 | 34750 | 34700 | 34750 | 34700 | 212 |
| 482 | 20250213 | 110500 | 8898564350 | 34750 | 34700 | 34750 | 34700 | 62 |
| 483 | 20250213 | 110400 | 8896412150 | 34700 | 34750 | 34750 | 34700 | 463 |
| 484 | 20250213 | 110300 | 8880341500 | 34700 | 34700 | 34700 | 34650 | 454 |
| 485 | 20250213 | 110200 | 8864590300 | 34700 | 34650 | 34700 | 34650 | 857 |
| 486 | 20250213 | 110100 | 8834868600 | 34700 | 34700 | 34750 | 34650 | 378 |
| 487 | 20250213 | 110000 | 8821747650 | 34650 | 34700 | 34700 | 34600 | 1098 |
| 488 | 20250213 | 105900 | 8783741500 | 34600 | 34700 | 34750 | 34600 | 2697 |
| 489 | 20250213 | 105800 | 8690305450 | 34650 | 34700 | 34700 | 34650 | 1178 |
| 490 | 20250213 | 105700 | 8649484450 | 34650 | 34700 | 34700 | 34650 | 116 |
| 491 | 20250213 | 105600 | 8645460700 | 34650 | 34650 | 34700 | 34650 | 362 |
| 492 | 20250213 | 105500 | 8632916200 | 34650 | 34700 | 34700 | 34650 | 1324 |
| 493 | 20250213 | 105400 | 8587031250 | 34700 | 34650 | 34700 | 34650 | 96 |
| 494 | 20250213 | 105300 | 8583702650 | 34650 | 34700 | 34700 | 34650 | 272 |
| 495 | 20250213 | 105200 | 8574271550 | 34700 | 34650 | 34750 | 34600 | 647 |
| 496 | 20250213 | 105100 | 8551831550 | 34600 | 34700 | 34700 | 34600 | 785 |
| 497 | 20250213 | 105000 | 8524636350 | 34700 | 34650 | 34700 | 34650 | 35 |
| 498 | 20250213 | 104900 | 8523422400 | 34650 | 34650 | 34700 | 34650 | 91 |
| 499 | 20250213 | 104800 | 8520269200 | 34700 | 34650 | 34700 | 34650 | 71 |
| 500 | 20250213 | 104700 | 8517807300 | 34650 | 34650 | 34700 | 34650 | 289 |
| 501 | 20250213 | 104600 | 8507792100 | 34650 | 34750 | 34750 | 34650 | 85 |
| 502 | 20250213 | 104500 | 8504844650 | 34750 | 34700 | 34750 | 34650 | 417 |
| 503 | 20250213 | 104400 | 8490378200 | 34650 | 34700 | 34700 | 34600 | 162 |
| 504 | 20250213 | 104300 | 8484766200 | 34600 | 34650 | 34650 | 34600 | 2548 |
| 505 | 20250213 | 104200 | 8396551100 | 34650 | 34600 | 34650 | 34600 | 857 |
| 506 | 20250213 | 104100 | 8366860100 | 34650 | 34650 | 34650 | 34600 | 127 |
| 507 | 20250213 | 104000 | 8362465250 | 34650 | 34650 | 34650 | 34600 | 607 |
| 508 | 20250213 | 103900 | 8341434750 | 34650 | 34600 | 34650 | 34600 | 390 |
| 509 | 20250213 | 103800 | 8327925300 | 34600 | 34650 | 34650 | 34550 | 553 |
| 510 | 20250213 | 103700 | 8308811100 | 34650 | 34550 | 34650 | 34550 | 142 |
| 511 | 20250213 | 103600 | 8303898450 | 34650 | 34600 | 34650 | 34600 | 428 |
| 512 | 20250213 | 103500 | 8289089450 | 34600 | 34600 | 34650 | 34600 | 225 |
| 513 | 20250213 | 103400 | 8281304350 | 34650 | 34700 | 34700 | 34600 | 327 |
| 514 | 20250213 | 103300 | 8269986900 | 34650 | 34650 | 34650 | 34550 | 1777 |
| 515 | 20250213 | 103200 | 8208490250 | 34600 | 34650 | 34650 | 34600 | 416 |
| 516 | 20250213 | 103100 | 8194084300 | 34650 | 34600 | 34650 | 34600 | 179 |
| 517 | 20250213 | 103000 | 8187885000 | 34600 | 34550 | 34650 | 34550 | 1379 |
| 518 | 20250213 | 102900 | 8140174350 | 34550 | 34600 | 34650 | 34550 | 847 |
| 519 | 20250213 | 102800 | 8110867850 | 34600 | 34600 | 34650 | 34600 | 208 |
| 520 | 20250213 | 102700 | 8103669900 | 34650 | 34700 | 34700 | 34600 | 12 |
| 521 | 20250213 | 102600 | 8103254050 | 34650 | 34750 | 34750 | 34650 | 1685 |
| 522 | 20250213 | 102500 | 8044844100 | 34750 | 34750 | 34800 | 34750 | 281 |
| 523 | 20250213 | 102400 | 8035078500 | 34750 | 34800 | 34800 | 34750 | 103 |
| 524 | 20250213 | 102300 | 8031495650 | 34800 | 34750 | 34800 | 34750 | 106 |
| 525 | 20250213 | 102200 | 8027808700 | 34800 | 34800 | 34800 | 34750 | 698 |
| 526 | 20250213 | 102100 | 8003548650 | 34800 | 34850 | 34850 | 34800 | 549 |
| 527 | 20250213 | 102000 | 7984437850 | 34850 | 34850 | 34850 | 34800 | 364 |
| 528 | 20250213 | 101900 | 7971753050 | 34850 | 34850 | 34850 | 34800 | 545 |
| 529 | 20250213 | 101800 | 7952766650 | 34850 | 34850 | 34850 | 34800 | 347 |
| 530 | 20250213 | 101700 | 7940687900 | 34850 | 34800 | 34850 | 34750 | 1054 |
| 531 | 20250213 | 101600 | 7904008800 | 34800 | 34800 | 34800 | 34750 | 200 |
| 532 | 20250213 | 101500 | 7897050700 | 34750 | 34700 | 34800 | 34650 | 1003 |
| 533 | 20250213 | 101400 | 7862211450 | 34700 | 34700 | 34700 | 34600 | 682 |
| 534 | 20250213 | 101300 | 7838560100 | 34700 | 34600 | 34700 | 34550 | 803 |
| 535 | 20250213 | 101200 | 7810749400 | 34600 | 34650 | 34650 | 34550 | 162 |
| 536 | 20250213 | 101100 | 7805144050 | 34600 | 34550 | 34650 | 34500 | 1128 |
| 537 | 20250213 | 101000 | 7766159700 | 34550 | 34450 | 34550 | 34400 | 6591 |
| 538 | 20250213 | 100900 | 7539132750 | 34400 | 34500 | 34500 | 34400 | 1091 |
| 539 | 20250213 | 100800 | 7501552650 | 34450 | 34500 | 34500 | 34450 | 269 |
| 540 | 20250213 | 100700 | 7492273850 | 34550 | 34450 | 34550 | 34450 | 318 |
| 541 | 20250213 | 100600 | 7481310550 | 34450 | 34400 | 34500 | 34350 | 589 |
| 542 | 20250213 | 100500 | 7461026050 | 34400 | 34450 | 34450 | 34350 | 1753 |
| 543 | 20250213 | 100400 | 7400761550 | 34450 | 34400 | 34450 | 34300 | 2818 |
| 544 | 20250213 | 100300 | 7303937150 | 34400 | 34400 | 34450 | 34350 | 1411 |
| 545 | 20250213 | 100200 | 7255454800 | 34400 | 34400 | 34450 | 34350 | 1329 |
| 546 | 20250213 | 100100 | 7209763550 | 34400 | 34450 | 34450 | 34350 | 1167 |
| 547 | 20250213 | 100000 | 7169619700 | 34450 | 34450 | 34450 | 34350 | 3804 |
| 548 | 20250213 | 095900 | 7038753100 | 34450 | 34450 | 34500 | 34400 | 2176 |
| 549 | 20250213 | 095800 | 6963828450 | 34450 | 34550 | 34550 | 34450 | 1899 |
| 550 | 20250213 | 095700 | 6898327250 | 34450 | 34500 | 34550 | 34450 | 312 |
| 551 | 20250213 | 095600 | 6887565000 | 34500 | 34500 | 34750 | 34450 | 2915 |
| 552 | 20250213 | 095500 | 6786942950 | 34500 | 34450 | 34500 | 34450 | 158 |
| 553 | 20250213 | 095400 | 6781493100 | 34500 | 34500 | 34500 | 34400 | 3620 |
| 554 | 20250213 | 095300 | 6656876650 | 34400 | 34500 | 34500 | 34400 | 2869 |
| 555 | 20250213 | 095200 | 6558096750 | 34450 | 34450 | 34500 | 34400 | 1453 |
| 556 | 20250213 | 095100 | 6508051200 | 34450 | 34600 | 34600 | 34450 | 14846 |
| 557 | 20250213 | 095000 | 5995366400 | 34600 | 34650 | 34650 | 34550 | 1211 |
| 558 | 20250213 | 094900 | 5953474450 | 34650 | 34650 | 34700 | 34600 | 1397 |
| 559 | 20250213 | 094800 | 5905068550 | 34650 | 34700 | 34700 | 34650 | 2092 |
| 560 | 20250213 | 094700 | 5832546250 | 34750 | 34900 | 34900 | 34700 | 1938 |
| 561 | 20250213 | 094600 | 5765090700 | 34900 | 34850 | 34950 | 34850 | 2118 |
| 562 | 20250213 | 094500 | 5691164950 | 34900 | 34950 | 34950 | 34850 | 1147 |
| 563 | 20250213 | 094400 | 5651137100 | 34950 | 34950 | 35050 | 34850 | 4700 |
| 564 | 20250213 | 094300 | 5486701400 | 34950 | 34900 | 34950 | 34850 | 1667 |
| 565 | 20250213 | 094200 | 5428506700 | 34900 | 34600 | 34900 | 34600 | 2525 |
| 566 | 20250213 | 094100 | 5340823450 | 34600 | 34550 | 34650 | 34500 | 560 |
| 567 | 20250213 | 094000 | 5321452200 | 34600 | 34500 | 34600 | 34400 | 1913 |
| 568 | 20250213 | 093900 | 5255452350 | 34500 | 34450 | 34600 | 34400 | 1706 |
| 569 | 20250213 | 093800 | 5196652150 | 34400 | 34400 | 34450 | 34400 | 2399 |
| 570 | 20250213 | 093700 | 5114124700 | 34400 | 34450 | 34450 | 34350 | 1955 |
| 571 | 20250213 | 093600 | 5046891600 | 34450 | 34600 | 34600 | 34400 | 4356 |
| 572 | 20250213 | 093500 | 4896778800 | 34600 | 34550 | 34600 | 34500 | 1941 |
| 573 | 20250213 | 093400 | 4829702250 | 34550 | 34550 | 34600 | 34500 | 1586 |
| 574 | 20250213 | 093300 | 4774926300 | 34550 | 34600 | 34700 | 34550 | 1658 |
| 575 | 20250213 | 093200 | 4717625400 | 34600 | 34600 | 34650 | 34550 | 1173 |
| 576 | 20250213 | 093100 | 4677042550 | 34600 | 34700 | 34800 | 34600 | 2112 |
| 577 | 20250213 | 093000 | 4603888150 | 34800 | 34800 | 34800 | 34600 | 2025 |
| 578 | 20250213 | 092900 | 4533585400 | 34750 | 34650 | 34800 | 34650 | 1540 |
| 579 | 20250213 | 092800 | 4480107600 | 34650 | 34550 | 34700 | 34400 | 2985 |
| 580 | 20250213 | 092700 | 4377069500 | 34550 | 34400 | 34550 | 34350 | 7078 |
| 581 | 20250213 | 092600 | 4133186900 | 34400 | 34550 | 34550 | 34350 | 14158 |
| 582 | 20250213 | 092500 | 3645549500 | 34500 | 34500 | 34550 | 34500 | 2074 |
| 583 | 20250213 | 092400 | 3573940200 | 34500 | 34500 | 34550 | 34450 | 2356 |
| 584 | 20250213 | 092300 | 3492662000 | 34500 | 34550 | 34550 | 34500 | 3347 |
| 585 | 20250213 | 092200 | 3377179400 | 34550 | 34700 | 34700 | 34500 | 10143 |
| 586 | 20250213 | 092100 | 3026282550 | 34700 | 34750 | 34800 | 34700 | 4678 |
| 587 | 20250213 | 092000 | 2863824200 | 34850 | 34800 | 35000 | 34700 | 9511 |
| 588 | 20250213 | 091900 | 2533112000 | 34800 | 34900 | 34900 | 34750 | 2312 |
| 589 | 20250213 | 091800 | 2452636050 | 34900 | 34900 | 34900 | 34850 | 1681 |
| 590 | 20250213 | 091700 | 2394047800 | 34900 | 34850 | 34950 | 34850 | 805 |
| 591 | 20250213 | 091600 | 2365950100 | 34850 | 34700 | 34900 | 34650 | 4835 |
| 592 | 20250213 | 091500 | 2198150600 | 34750 | 34750 | 34750 | 34700 | 2504 |
| 593 | 20250213 | 091400 | 2111179750 | 34750 | 34750 | 34800 | 34700 | 3366 |
| 594 | 20250213 | 091300 | 1994270000 | 34800 | 34900 | 34900 | 34750 | 2823 |
| 595 | 20250213 | 091200 | 1896071550 | 34900 | 34900 | 34900 | 34750 | 3503 |
| 596 | 20250213 | 091100 | 1774131600 | 34900 | 34850 | 34900 | 34800 | 939 |
| 597 | 20250213 | 091000 | 1741393950 | 34950 | 34950 | 35000 | 34750 | 5946 |
| 598 | 20250213 | 090900 | 1534141350 | 34950 | 35050 | 35050 | 34900 | 3505 |
| 599 | 20250213 | 090800 | 1411634250 | 35050 | 35000 | 35050 | 34950 | 2709 |
| 600 | 20250213 | 090700 | 1316924750 | 35000 | 35200 | 35200 | 35000 | 2178 |
| 601 | 20250213 | 090600 | 1240457300 | 35150 | 35000 | 35200 | 34950 | 3064 |
| 602 | 20250213 | 090500 | 1133113000 | 35000 | 34950 | 35050 | 34850 | 1622 |
| 603 | 20250213 | 090400 | 1076384250 | 34800 | 35000 | 35000 | 34800 | 3376 |
| 604 | 20250213 | 090300 | 958604850 | 35000 | 35050 | 35100 | 35000 | 10802 |
| 605 | 20250213 | 090200 | 580359150 | 35050 | 35100 | 35100 | 35000 | 2587 |
| 606 | 20250213 | 090100 | 489681800 | 35100 | 34850 | 35100 | 34850 | 2275 |
| 607 | 20250213 | 090000 | 410036300 | 34850 | 35150 | 35150 | 34850 | 11714 |