31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 183400 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 13537 |
| 3 | 20250212 | 183300 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20250212 | 183200 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20250212 | 183100 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20250212 | 183000 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20250212 | 182900 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20250212 | 182800 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20250212 | 182700 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20250212 | 182600 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20250212 | 182500 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20250212 | 182400 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20250212 | 182300 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20250212 | 182200 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20250212 | 182100 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20250212 | 182000 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20250212 | 181900 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20250212 | 181800 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20250212 | 181700 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20250212 | 181600 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20250212 | 181500 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20250212 | 181400 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20250212 | 181300 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20250212 | 181200 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20250212 | 181100 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20250212 | 181000 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20250212 | 180900 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20250212 | 180800 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20250212 | 180700 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20250212 | 180600 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20250212 | 180500 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20250212 | 180400 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 13537 |
| 33 | 20250212 | 180300 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20250212 | 180200 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20250212 | 180100 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20250212 | 180000 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20250212 | 175900 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20250212 | 175800 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20250212 | 175700 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20250212 | 175600 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20250212 | 175500 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20250212 | 175400 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20250212 | 175300 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20250212 | 175200 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20250212 | 175100 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20250212 | 175000 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20250212 | 174900 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20250212 | 174800 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20250212 | 174700 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20250212 | 174600 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20250212 | 174500 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20250212 | 174400 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20250212 | 174300 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20250212 | 174200 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20250212 | 174100 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20250212 | 174000 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20250212 | 173900 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20250212 | 173800 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20250212 | 173700 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20250212 | 173600 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20250212 | 173500 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20250212 | 173400 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 13537 |
| 63 | 20250212 | 173300 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20250212 | 173200 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20250212 | 173100 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20250212 | 173000 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20250212 | 172900 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20250212 | 172800 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20250212 | 172700 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20250212 | 172600 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20250212 | 172500 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20250212 | 172400 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20250212 | 172300 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20250212 | 172200 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20250212 | 172100 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20250212 | 172000 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20250212 | 171900 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20250212 | 171800 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20250212 | 171700 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20250212 | 171600 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20250212 | 171500 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20250212 | 171400 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20250212 | 171300 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20250212 | 171200 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20250212 | 171100 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20250212 | 171000 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20250212 | 170900 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20250212 | 170800 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20250212 | 170700 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20250212 | 170600 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20250212 | 170500 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20250212 | 170400 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 13537 |
| 93 | 20250212 | 170300 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20250212 | 170200 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20250212 | 170100 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20250212 | 170000 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20250212 | 165900 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20250212 | 165800 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20250212 | 165700 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20250212 | 165600 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20250212 | 165500 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20250212 | 165400 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20250212 | 165300 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20250212 | 165200 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20250212 | 165100 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20250212 | 165000 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20250212 | 164900 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20250212 | 164800 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20250212 | 164700 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20250212 | 164600 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20250212 | 164500 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20250212 | 164400 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20250212 | 164300 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20250212 | 164200 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20250212 | 164100 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20250212 | 164000 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20250212 | 163900 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20250212 | 163800 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20250212 | 163700 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20250212 | 163600 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20250212 | 163500 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20250212 | 163400 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 13537 |
| 123 | 20250212 | 163300 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20250212 | 163200 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20250212 | 163100 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20250212 | 163000 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20250212 | 162900 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20250212 | 162800 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20250212 | 162700 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20250212 | 162600 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20250212 | 162500 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20250212 | 162400 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20250212 | 162300 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20250212 | 162200 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20250212 | 162100 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20250212 | 162000 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20250212 | 161900 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20250212 | 161800 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20250212 | 161700 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20250212 | 161600 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20250212 | 161500 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20250212 | 161400 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20250212 | 161300 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20250212 | 161200 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20250212 | 161100 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20250212 | 161000 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20250212 | 160900 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20250212 | 160800 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20250212 | 160700 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20250212 | 160600 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20250212 | 160500 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20250212 | 160400 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 13537 |
| 153 | 20250212 | 160300 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20250212 | 160200 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20250212 | 160100 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20250212 | 160000 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20250212 | 155900 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20250212 | 155800 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20250212 | 155700 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20250212 | 155600 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20250212 | 155500 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20250212 | 155400 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20250212 | 155300 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20250212 | 155200 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20250212 | 155100 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20250212 | 155000 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20250212 | 154900 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20250212 | 154800 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20250212 | 154700 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20250212 | 154600 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20250212 | 154500 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20250212 | 154400 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20250212 | 154300 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20250212 | 154200 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20250212 | 154100 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20250212 | 154000 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20250212 | 153900 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20250212 | 153800 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20250212 | 153700 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20250212 | 153600 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20250212 | 153500 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20250212 | 153400 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 13537 |
| 183 | 20250212 | 153300 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20250212 | 153200 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20250212 | 153100 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20250212 | 153000 | 4730532100 | 23900 | 23900 | 23900 | 23900 | 13537 |
| 187 | 20250212 | 152900 | 4406997800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20250212 | 152800 | 4406997800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20250212 | 152700 | 4406997800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20250212 | 152600 | 4406997800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20250212 | 152500 | 4406997800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20250212 | 152400 | 4406997800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20250212 | 152300 | 4406997800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20250212 | 152200 | 4406997800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20250212 | 152100 | 4406997800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20250212 | 152000 | 4406997800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20250212 | 151900 | 4406997800 | 23850 | 23850 | 23900 | 23850 | 450 |
| 198 | 20250212 | 151800 | 4396265050 | 23800 | 23900 | 23900 | 23800 | 214 |
| 199 | 20250212 | 151700 | 4391169800 | 23800 | 23900 | 23950 | 23800 | 1043 |
| 200 | 20250212 | 151600 | 4366277900 | 23900 | 23900 | 23900 | 23850 | 489 |
| 201 | 20250212 | 151500 | 4354614100 | 23850 | 23900 | 23900 | 23850 | 662 |
| 202 | 20250212 | 151400 | 4338799150 | 23850 | 23850 | 23900 | 23800 | 638 |
| 203 | 20250212 | 151300 | 4323586750 | 23850 | 23900 | 23900 | 23800 | 614 |
| 204 | 20250212 | 151200 | 4308947400 | 23850 | 23850 | 23900 | 23850 | 357 |
| 205 | 20250212 | 151100 | 4300432700 | 23900 | 23900 | 23900 | 23850 | 213 |
| 206 | 20250212 | 151000 | 4295352150 | 23850 | 23900 | 23900 | 23850 | 371 |
| 207 | 20250212 | 150900 | 4286501050 | 23900 | 23850 | 23900 | 23850 | 868 |
| 208 | 20250212 | 150800 | 4265792650 | 23900 | 23900 | 23900 | 23850 | 238 |
| 209 | 20250212 | 150700 | 4260114800 | 23950 | 23850 | 23950 | 23850 | 1169 |
| 210 | 20250212 | 150600 | 4232196050 | 23900 | 23950 | 23950 | 23850 | 587 |
| 211 | 20250212 | 150500 | 4218192050 | 23900 | 23950 | 23950 | 23850 | 906 |
| 212 | 20250212 | 150400 | 4196553950 | 23900 | 23900 | 23900 | 23850 | 1992 |
| 213 | 20250212 | 150300 | 4148978450 | 23900 | 23900 | 23900 | 23800 | 1675 |
| 214 | 20250212 | 150200 | 4108979000 | 23850 | 23850 | 23900 | 23800 | 932 |
| 215 | 20250212 | 150100 | 4086778000 | 23850 | 23850 | 23900 | 23850 | 426 |
| 216 | 20250212 | 150000 | 4076616100 | 23850 | 23900 | 23900 | 23850 | 401 |
| 217 | 20250212 | 145900 | 4067051650 | 23850 | 23850 | 23900 | 23850 | 783 |
| 218 | 20250212 | 145800 | 4048374550 | 23900 | 23900 | 23900 | 23850 | 884 |
| 219 | 20250212 | 145700 | 4027248800 | 23900 | 23850 | 23900 | 23850 | 455 |
| 220 | 20250212 | 145600 | 4016388350 | 23850 | 23900 | 23900 | 23850 | 682 |
| 221 | 20250212 | 145500 | 4000112500 | 23850 | 23850 | 23900 | 23850 | 882 |
| 222 | 20250212 | 145400 | 3979067000 | 23900 | 23850 | 23900 | 23850 | 103 |
| 223 | 20250212 | 145300 | 3976610000 | 23850 | 23900 | 23900 | 23850 | 352 |
| 224 | 20250212 | 145200 | 3968207100 | 23850 | 23850 | 23900 | 23850 | 199 |
| 225 | 20250212 | 145100 | 3963457650 | 23850 | 23850 | 23900 | 23850 | 740 |
| 226 | 20250212 | 145000 | 3945803500 | 23850 | 23900 | 23900 | 23850 | 1427 |
| 227 | 20250212 | 144900 | 3911747950 | 23900 | 23900 | 23900 | 23850 | 230 |
| 228 | 20250212 | 144800 | 3906254950 | 23900 | 23900 | 23900 | 23850 | 591 |
| 229 | 20250212 | 144700 | 3892156250 | 23850 | 23850 | 23900 | 23850 | 565 |
| 230 | 20250212 | 144600 | 3878660550 | 23900 | 23900 | 23900 | 23850 | 26 |
| 231 | 20250212 | 144500 | 3878039200 | 23850 | 23900 | 23900 | 23850 | 264 |
| 232 | 20250212 | 144400 | 3871739050 | 23850 | 23900 | 23900 | 23800 | 577 |
| 233 | 20250212 | 144300 | 3857977000 | 23900 | 23800 | 23900 | 23800 | 379 |
| 234 | 20250212 | 144200 | 3848939150 | 23800 | 23850 | 23900 | 23800 | 242 |
| 235 | 20250212 | 144100 | 3843172550 | 23900 | 23900 | 23900 | 23850 | 530 |
| 236 | 20250212 | 144000 | 3830528650 | 23900 | 23900 | 23900 | 23850 | 172 |
| 237 | 20250212 | 143900 | 3826419750 | 23900 | 23900 | 23900 | 23850 | 466 |
| 238 | 20250212 | 143800 | 3815290650 | 23900 | 23900 | 23900 | 23850 | 432 |
| 239 | 20250212 | 143700 | 3804977800 | 23900 | 23900 | 23900 | 23850 | 782 |
| 240 | 20250212 | 143600 | 3786311500 | 23850 | 23850 | 23900 | 23800 | 1167 |
| 241 | 20250212 | 143500 | 3758479050 | 23800 | 23850 | 23900 | 23800 | 170 |
| 242 | 20250212 | 143400 | 3754426050 | 23900 | 23900 | 23900 | 23850 | 1031 |
| 243 | 20250212 | 143300 | 3729833200 | 23850 | 23900 | 23900 | 23850 | 121 |
| 244 | 20250212 | 143200 | 3726946700 | 23900 | 23850 | 23900 | 23850 | 612 |
| 245 | 20250212 | 143100 | 3712331800 | 23850 | 23850 | 23900 | 23850 | 415 |
| 246 | 20250212 | 143000 | 3702432950 | 23850 | 23900 | 23900 | 23850 | 1150 |
| 247 | 20250212 | 142900 | 3675003100 | 23900 | 23850 | 23900 | 23850 | 369 |
| 248 | 20250212 | 142800 | 3666192850 | 23850 | 23850 | 23900 | 23850 | 121 |
| 249 | 20250212 | 142700 | 3663305750 | 23850 | 23850 | 23900 | 23850 | 594 |
| 250 | 20250212 | 142600 | 3649137850 | 23900 | 23850 | 23900 | 23800 | 475 |
| 251 | 20250212 | 142500 | 3637808900 | 23850 | 23850 | 23900 | 23800 | 183 |
| 252 | 20250212 | 142400 | 3633447200 | 23850 | 23850 | 23850 | 23800 | 106 |
| 253 | 20250212 | 142300 | 3630920100 | 23850 | 23900 | 23900 | 23850 | 487 |
| 254 | 20250212 | 142200 | 3619302750 | 23900 | 23850 | 23900 | 23800 | 429 |
| 255 | 20250212 | 142100 | 3609069650 | 23900 | 23850 | 23900 | 23850 | 160 |
| 256 | 20250212 | 142000 | 3605252350 | 23850 | 23950 | 23950 | 23850 | 1314 |
| 257 | 20250212 | 141900 | 3573826250 | 23900 | 23850 | 23950 | 23850 | 1059 |
| 258 | 20250212 | 141800 | 3548508950 | 23900 | 23900 | 23900 | 23850 | 2179 |
| 259 | 20250212 | 141700 | 3496449150 | 23850 | 23850 | 23850 | 23850 | 165 |
| 260 | 20250212 | 141600 | 3492513900 | 23900 | 23850 | 23900 | 23850 | 659 |
| 261 | 20250212 | 141500 | 3476793400 | 23900 | 23850 | 23900 | 23850 | 65 |
| 262 | 20250212 | 141400 | 3475242950 | 23850 | 23850 | 23900 | 23850 | 89 |
| 263 | 20250212 | 141300 | 3473119800 | 23900 | 23850 | 23900 | 23850 | 186 |
| 264 | 20250212 | 141200 | 3468682400 | 23900 | 23850 | 23900 | 23850 | 781 |
| 265 | 20250212 | 141100 | 3450053200 | 23850 | 23850 | 23900 | 23850 | 434 |
| 266 | 20250212 | 141000 | 3439686850 | 23850 | 23850 | 23900 | 23850 | 177 |
| 267 | 20250212 | 140900 | 3435461450 | 23900 | 23900 | 23900 | 23850 | 489 |
| 268 | 20250212 | 140800 | 3423796100 | 23900 | 23800 | 23900 | 23800 | 2410 |
| 269 | 20250212 | 140700 | 3366304700 | 23800 | 23850 | 23850 | 23800 | 420 |
| 270 | 20250212 | 140600 | 3356295850 | 23800 | 23800 | 23850 | 23800 | 135 |
| 271 | 20250212 | 140500 | 3353082550 | 23800 | 23800 | 23850 | 23800 | 637 |
| 272 | 20250212 | 140400 | 3337919550 | 23800 | 23800 | 23850 | 23800 | 144 |
| 273 | 20250212 | 140300 | 3334491300 | 23800 | 23800 | 23850 | 23800 | 379 |
| 274 | 20250212 | 140200 | 3325461000 | 23800 | 23800 | 23850 | 23800 | 788 |
| 275 | 20250212 | 140100 | 3306705450 | 23800 | 23800 | 23850 | 23800 | 541 |
| 276 | 20250212 | 140000 | 3293824850 | 23800 | 23800 | 23850 | 23800 | 471 |
| 277 | 20250212 | 135900 | 3282615000 | 23800 | 23850 | 23850 | 23800 | 468 |
| 278 | 20250212 | 135800 | 3271471450 | 23850 | 23850 | 23900 | 23800 | 5070 |
| 279 | 20250212 | 135700 | 3150558250 | 23850 | 23850 | 23900 | 23850 | 430 |
| 280 | 20250212 | 135600 | 3140302700 | 23850 | 23850 | 23900 | 23850 | 439 |
| 281 | 20250212 | 135500 | 3129832050 | 23900 | 23850 | 23900 | 23850 | 352 |
| 282 | 20250212 | 135400 | 3121435950 | 23850 | 23850 | 23900 | 23850 | 952 |
| 283 | 20250212 | 135300 | 3098728050 | 23850 | 23850 | 23900 | 23850 | 409 |
| 284 | 20250212 | 135200 | 3088972200 | 23850 | 23850 | 23900 | 23850 | 229 |
| 285 | 20250212 | 135100 | 3083504200 | 23850 | 23900 | 23900 | 23850 | 1367 |
| 286 | 20250212 | 135000 | 3050888200 | 23900 | 23900 | 23900 | 23850 | 201 |
| 287 | 20250212 | 134900 | 3046088700 | 23900 | 23850 | 23900 | 23850 | 517 |
| 288 | 20250212 | 134800 | 3033758050 | 23850 | 23850 | 23900 | 23850 | 320 |
| 289 | 20250212 | 134700 | 3026119500 | 23850 | 23900 | 23900 | 23850 | 652 |
| 290 | 20250212 | 134600 | 3010566000 | 23900 | 23850 | 23900 | 23850 | 132 |
| 291 | 20250212 | 134500 | 3007417450 | 23900 | 23850 | 23900 | 23850 | 170 |
| 292 | 20250212 | 134400 | 3003362600 | 23850 | 23900 | 23900 | 23850 | 1166 |
| 293 | 20250212 | 134300 | 2975520450 | 23850 | 23900 | 23900 | 23850 | 180 |
| 294 | 20250212 | 134200 | 2971222000 | 23850 | 23900 | 23900 | 23850 | 616 |
| 295 | 20250212 | 134100 | 2956506850 | 23900 | 23850 | 23900 | 23850 | 164 |
| 296 | 20250212 | 134000 | 2952589350 | 23900 | 23850 | 23900 | 23850 | 549 |
| 297 | 20250212 | 133900 | 2939492900 | 23900 | 23850 | 23900 | 23850 | 198 |
| 298 | 20250212 | 133800 | 2934767250 | 23900 | 23850 | 23900 | 23850 | 3144 |
| 299 | 20250212 | 133700 | 2859629800 | 23900 | 23900 | 23900 | 23850 | 566 |
| 300 | 20250212 | 133600 | 2846128850 | 23900 | 23850 | 23900 | 23850 | 117 |
| 301 | 20250212 | 133500 | 2843337250 | 23850 | 23900 | 23900 | 23850 | 118 |
| 302 | 20250212 | 133400 | 2840522250 | 23900 | 23900 | 23900 | 23850 | 282 |
| 303 | 20250212 | 133300 | 2833785150 | 23850 | 23850 | 23900 | 23850 | 645 |
| 304 | 20250212 | 133200 | 2818399250 | 23850 | 23850 | 23900 | 23850 | 948 |
| 305 | 20250212 | 133100 | 2795781350 | 23850 | 23850 | 23850 | 23850 | 62 |
| 306 | 20250212 | 133000 | 2794302650 | 23850 | 23850 | 23900 | 23850 | 197 |
| 307 | 20250212 | 132900 | 2789603950 | 23850 | 23850 | 23900 | 23850 | 538 |
| 308 | 20250212 | 132800 | 2776769350 | 23850 | 23850 | 23900 | 23850 | 77 |
| 309 | 20250212 | 132700 | 2774931900 | 23850 | 23900 | 23900 | 23850 | 115 |
| 310 | 20250212 | 132600 | 2772188900 | 23900 | 23850 | 23900 | 23850 | 538 |
| 311 | 20250212 | 132500 | 2759354050 | 23850 | 23900 | 23900 | 23850 | 60 |
| 312 | 20250212 | 132400 | 2757922600 | 23900 | 23850 | 23900 | 23850 | 52 |
| 313 | 20250212 | 132300 | 2756682100 | 23900 | 23900 | 23900 | 23850 | 91 |
| 314 | 20250212 | 132200 | 2754510200 | 23850 | 23850 | 23900 | 23850 | 518 |
| 315 | 20250212 | 132100 | 2742153350 | 23850 | 23850 | 23900 | 23850 | 188 |
| 316 | 20250212 | 132000 | 2737669050 | 23900 | 23850 | 23900 | 23850 | 393 |
| 317 | 20250212 | 131900 | 2728277450 | 23850 | 23900 | 23900 | 23850 | 470 |
| 318 | 20250212 | 131800 | 2717065550 | 23850 | 23850 | 23900 | 23850 | 46 |
| 319 | 20250212 | 131700 | 2715968300 | 23900 | 23850 | 23900 | 23850 | 115 |
| 320 | 20250212 | 131600 | 2713222450 | 23850 | 23900 | 23900 | 23850 | 54 |
| 321 | 20250212 | 131500 | 2711934500 | 23900 | 23900 | 23900 | 23850 | 575 |
| 322 | 20250212 | 131400 | 2698214300 | 23900 | 23850 | 23900 | 23850 | 746 |
| 323 | 20250212 | 131300 | 2680385900 | 23850 | 23850 | 23850 | 23850 | 38 |
| 324 | 20250212 | 131200 | 2679479600 | 23850 | 23950 | 23950 | 23850 | 704 |
| 325 | 20250212 | 131100 | 2662655800 | 23950 | 23900 | 23950 | 23900 | 327 |
| 326 | 20250212 | 131000 | 2654837450 | 23950 | 23900 | 23950 | 23900 | 72 |
| 327 | 20250212 | 130900 | 2653116600 | 23900 | 23900 | 23900 | 23900 | 73 |
| 328 | 20250212 | 130800 | 2651371900 | 23900 | 23950 | 23950 | 23900 | 850 |
| 329 | 20250212 | 130700 | 2631053400 | 23900 | 23900 | 23950 | 23900 | 97 |
| 330 | 20250212 | 130600 | 2628734900 | 23900 | 23900 | 23950 | 23900 | 221 |
| 331 | 20250212 | 130500 | 2623450050 | 23900 | 23900 | 23950 | 23900 | 85 |
| 332 | 20250212 | 130400 | 2621417900 | 23900 | 23900 | 23950 | 23900 | 780 |
| 333 | 20250212 | 130300 | 2602773400 | 23900 | 23950 | 23950 | 23900 | 309 |
| 334 | 20250212 | 130200 | 2595383200 | 23900 | 23900 | 23950 | 23900 | 78 |
| 335 | 20250212 | 130100 | 2593517750 | 23900 | 24000 | 24000 | 23900 | 1563 |
| 336 | 20250212 | 130000 | 2556138350 | 23950 | 23900 | 23950 | 23900 | 1877 |
| 337 | 20250212 | 125900 | 2511185800 | 23900 | 23900 | 23950 | 23900 | 110 |
| 338 | 20250212 | 125800 | 2508556000 | 23900 | 23900 | 23900 | 23900 | 24 |
| 339 | 20250212 | 125700 | 2507982400 | 23900 | 23900 | 23950 | 23900 | 731 |
| 340 | 20250212 | 125600 | 2490508800 | 23900 | 23900 | 23950 | 23900 | 214 |
| 341 | 20250212 | 125500 | 2485393400 | 23900 | 23900 | 23950 | 23900 | 83 |
| 342 | 20250212 | 125400 | 2483409600 | 23900 | 23950 | 23950 | 23900 | 713 |
| 343 | 20250212 | 125300 | 2466366600 | 23950 | 23950 | 23950 | 23900 | 173 |
| 344 | 20250212 | 125200 | 2462226850 | 23900 | 23950 | 23950 | 23900 | 33 |
| 345 | 20250212 | 125100 | 2461437550 | 23900 | 23950 | 23950 | 23900 | 295 |
| 346 | 20250212 | 125000 | 2454377050 | 23950 | 23950 | 23950 | 23900 | 668 |
| 347 | 20250212 | 124900 | 2438408500 | 23950 | 23900 | 23950 | 23900 | 273 |
| 348 | 20250212 | 124800 | 2431883600 | 23900 | 23900 | 23900 | 23900 | 94 |
| 349 | 20250212 | 124700 | 2429637000 | 23900 | 23950 | 23950 | 23850 | 841 |
| 350 | 20250212 | 124600 | 2409540000 | 23950 | 23900 | 23950 | 23900 | 79 |
| 351 | 20250212 | 124500 | 2407649450 | 23900 | 23900 | 23900 | 23900 | 63 |
| 352 | 20250212 | 124400 | 2406143750 | 23900 | 23900 | 23950 | 23850 | 22 |
| 353 | 20250212 | 124300 | 2405618100 | 23850 | 23900 | 23950 | 23850 | 1511 |
| 354 | 20250212 | 124200 | 2369503400 | 23900 | 23950 | 23950 | 23900 | 98 |
| 355 | 20250212 | 124100 | 2367160750 | 23950 | 23900 | 23950 | 23900 | 949 |
| 356 | 20250212 | 124000 | 2344478350 | 23900 | 23900 | 23900 | 23900 | 426 |
| 357 | 20250212 | 123900 | 2334296950 | 23950 | 23900 | 23950 | 23900 | 97 |
| 358 | 20250212 | 123800 | 2331976400 | 23950 | 23900 | 23950 | 23900 | 136 |
| 359 | 20250212 | 123700 | 2328722350 | 23900 | 23950 | 23950 | 23900 | 1529 |
| 360 | 20250212 | 123600 | 2292178850 | 23950 | 23950 | 23950 | 23900 | 443 |
| 361 | 20250212 | 123500 | 2281588650 | 23950 | 23950 | 23950 | 23900 | 71 |
| 362 | 20250212 | 123400 | 2279890700 | 23900 | 23950 | 23950 | 23900 | 46 |
| 363 | 20250212 | 123300 | 2278790800 | 23900 | 23950 | 23950 | 23900 | 56 |
| 364 | 20250212 | 123200 | 2277452150 | 23950 | 23900 | 23950 | 23900 | 530 |
| 365 | 20250212 | 123100 | 2264782050 | 23900 | 23950 | 23950 | 23900 | 50 |
| 366 | 20250212 | 123000 | 2263586550 | 23900 | 23950 | 23950 | 23900 | 32 |
| 367 | 20250212 | 122900 | 2262820950 | 23900 | 23950 | 23950 | 23900 | 454 |
| 368 | 20250212 | 122800 | 2251969250 | 23950 | 23900 | 23950 | 23900 | 61 |
| 369 | 20250212 | 122700 | 2250510200 | 23950 | 23950 | 23950 | 23900 | 230 |
| 370 | 20250212 | 122600 | 2245004400 | 23900 | 23900 | 23950 | 23900 | 168 |
| 371 | 20250212 | 122500 | 2240988400 | 23900 | 23950 | 23950 | 23900 | 639 |
| 372 | 20250212 | 122400 | 2225707900 | 23900 | 23950 | 23950 | 23900 | 48 |
| 373 | 20250212 | 122300 | 2224559500 | 23900 | 23900 | 23950 | 23900 | 121 |
| 374 | 20250212 | 122200 | 2221667100 | 23950 | 23900 | 23950 | 23900 | 479 |
| 375 | 20250212 | 122100 | 2210218750 | 23900 | 23950 | 23950 | 23900 | 121 |
| 376 | 20250212 | 122000 | 2207323350 | 23950 | 23900 | 23950 | 23900 | 87 |
| 377 | 20250212 | 121900 | 2205243850 | 23900 | 23900 | 23900 | 23900 | 24 |
| 378 | 20250212 | 121800 | 2204670250 | 23900 | 23950 | 23950 | 23900 | 551 |
| 379 | 20250212 | 121700 | 2191498200 | 23950 | 23950 | 23950 | 23900 | 246 |
| 380 | 20250212 | 121600 | 2185610900 | 23950 | 23950 | 23950 | 23900 | 114 |
| 381 | 20250212 | 121500 | 2182885600 | 23950 | 23900 | 23950 | 23900 | 451 |
| 382 | 20250212 | 121400 | 2172105650 | 23950 | 23950 | 23950 | 23900 | 104 |
| 383 | 20250212 | 121300 | 2169617600 | 23950 | 23950 | 23950 | 23900 | 34 |
| 384 | 20250212 | 121200 | 2168803600 | 23950 | 23900 | 23950 | 23900 | 124 |
| 385 | 20250212 | 121100 | 2165835850 | 23950 | 23950 | 23950 | 23900 | 570 |
| 386 | 20250212 | 121000 | 2152205150 | 23950 | 23950 | 23950 | 23900 | 383 |
| 387 | 20250212 | 120900 | 2143051000 | 23950 | 23950 | 23950 | 23900 | 51 |
| 388 | 20250212 | 120800 | 2141830650 | 23950 | 23950 | 23950 | 23900 | 30 |
| 389 | 20250212 | 120700 | 2141113400 | 23900 | 23900 | 23950 | 23900 | 547 |
| 390 | 20250212 | 120600 | 2128036550 | 23950 | 23950 | 23950 | 23900 | 62 |
| 391 | 20250212 | 120500 | 2126553300 | 23950 | 23900 | 23950 | 23900 | 29 |
| 392 | 20250212 | 120400 | 2125859800 | 23950 | 23950 | 23950 | 23900 | 435 |
| 393 | 20250212 | 120300 | 2115462900 | 23950 | 23950 | 23950 | 23900 | 86 |
| 394 | 20250212 | 120200 | 2113404000 | 23900 | 23950 | 23950 | 23900 | 42 |
| 395 | 20250212 | 120100 | 2112399650 | 23950 | 23900 | 23950 | 23900 | 48 |
| 396 | 20250212 | 120000 | 2111251550 | 23950 | 23950 | 23950 | 23900 | 511 |
| 397 | 20250212 | 115900 | 2099035100 | 23950 | 23950 | 23950 | 23900 | 56 |
| 398 | 20250212 | 115800 | 2097695500 | 23950 | 23900 | 23950 | 23900 | 43 |
| 399 | 20250212 | 115700 | 2096667350 | 23950 | 23950 | 23950 | 23900 | 514 |
| 400 | 20250212 | 115600 | 2084381550 | 23950 | 23950 | 23950 | 23900 | 83 |
| 401 | 20250212 | 115500 | 2082395300 | 23950 | 23950 | 23950 | 23950 | 12 |
| 402 | 20250212 | 115400 | 2082107900 | 23950 | 23950 | 23950 | 23950 | 205 |
| 403 | 20250212 | 115300 | 2077198150 | 23950 | 23950 | 24000 | 23950 | 104 |
| 404 | 20250212 | 115200 | 2074706050 | 23950 | 23950 | 23950 | 23950 | 189 |
| 405 | 20250212 | 115100 | 2070179500 | 23950 | 24000 | 24000 | 23950 | 281 |
| 406 | 20250212 | 115000 | 2063448250 | 23950 | 23950 | 24000 | 23950 | 743 |
| 407 | 20250212 | 114900 | 2045653000 | 24000 | 24000 | 24000 | 23950 | 98 |
| 408 | 20250212 | 114800 | 2043303450 | 24000 | 23900 | 24000 | 23900 | 698 |
| 409 | 20250212 | 114700 | 2026596050 | 24000 | 23950 | 24000 | 23900 | 2734 |
| 410 | 20250212 | 114600 | 1961220700 | 24000 | 24000 | 24000 | 23900 | 585 |
| 411 | 20250212 | 114500 | 1947228300 | 24000 | 24000 | 24000 | 23900 | 68 |
| 412 | 20250212 | 114400 | 1945597250 | 24000 | 23950 | 24000 | 23900 | 142 |
| 413 | 20250212 | 114300 | 1942198450 | 23950 | 23950 | 24000 | 23950 | 260 |
| 414 | 20250212 | 114200 | 1935971400 | 23900 | 23900 | 23950 | 23900 | 538 |
| 415 | 20250212 | 114100 | 1923107750 | 23950 | 23950 | 23950 | 23900 | 1033 |
| 416 | 20250212 | 114000 | 1898368900 | 23950 | 23950 | 23950 | 23900 | 147 |
| 417 | 20250212 | 113900 | 1894854450 | 23900 | 23950 | 23950 | 23900 | 449 |
| 418 | 20250212 | 113800 | 1884122250 | 23950 | 23950 | 23950 | 23900 | 137 |
| 419 | 20250212 | 113700 | 1880844400 | 23950 | 23950 | 23950 | 23950 | 6 |
| 420 | 20250212 | 113600 | 1880700700 | 23950 | 23900 | 23950 | 23900 | 47 |
| 421 | 20250212 | 113500 | 1879575300 | 23950 | 23950 | 23950 | 23900 | 507 |
| 422 | 20250212 | 113400 | 1867453850 | 23950 | 23950 | 23950 | 23900 | 399 |
| 423 | 20250212 | 113300 | 1857901600 | 23950 | 23950 | 23950 | 23950 | 24 |
| 424 | 20250212 | 113200 | 1857326800 | 23950 | 23950 | 23950 | 23900 | 998 |
| 425 | 20250212 | 113100 | 1833446000 | 23950 | 23950 | 23950 | 23900 | 83 |
| 426 | 20250212 | 113000 | 1831459050 | 23950 | 23950 | 23950 | 23950 | 43 |
| 427 | 20250212 | 112900 | 1830429200 | 23950 | 23950 | 23950 | 23900 | 282 |
| 428 | 20250212 | 112800 | 1823681550 | 23950 | 24000 | 24000 | 23950 | 511 |
| 429 | 20250212 | 112700 | 1811440600 | 24000 | 23950 | 24000 | 23950 | 165 |
| 430 | 20250212 | 112600 | 1807487850 | 24000 | 23950 | 24000 | 23950 | 1052 |
| 431 | 20250212 | 112500 | 1782292150 | 23950 | 24000 | 24000 | 23950 | 14 |
| 432 | 20250212 | 112400 | 1781956600 | 24000 | 23950 | 24000 | 23900 | 138 |
| 433 | 20250212 | 112300 | 1778652200 | 23950 | 23950 | 23950 | 23950 | 10 |
| 434 | 20250212 | 112200 | 1778412700 | 23950 | 24000 | 24000 | 23900 | 26 |
| 435 | 20250212 | 112100 | 1777790550 | 24000 | 24000 | 24000 | 23950 | 761 |
| 436 | 20250212 | 112000 | 1759562350 | 24000 | 24000 | 24000 | 23950 | 141 |
| 437 | 20250212 | 111900 | 1756181000 | 24000 | 23950 | 24000 | 23950 | 49 |
| 438 | 20250212 | 111800 | 1755007050 | 24000 | 23950 | 24000 | 23950 | 236 |
| 439 | 20250212 | 111700 | 1749353450 | 23900 | 23900 | 23950 | 23900 | 722 |
| 440 | 20250212 | 111600 | 1732081750 | 23900 | 23950 | 23950 | 23900 | 37 |
| 441 | 20250212 | 111500 | 1731197200 | 23950 | 23950 | 24000 | 23950 | 746 |
| 442 | 20250212 | 111400 | 1713329400 | 23950 | 24000 | 24000 | 23950 | 4071 |
| 443 | 20250212 | 111300 | 1615720850 | 23950 | 23950 | 24000 | 23950 | 249 |
| 444 | 20250212 | 111200 | 1609753550 | 24000 | 23950 | 24000 | 23950 | 67 |
| 445 | 20250212 | 111100 | 1608148000 | 23950 | 23950 | 23950 | 23900 | 31 |
| 446 | 20250212 | 111000 | 1607405800 | 23950 | 23950 | 24000 | 23900 | 551 |
| 447 | 20250212 | 110900 | 1594208250 | 23950 | 23950 | 23950 | 23950 | 51 |
| 448 | 20250212 | 110800 | 1592986800 | 23950 | 24000 | 24000 | 23900 | 10 |
| 449 | 20250212 | 110700 | 1592747250 | 23950 | 23950 | 24000 | 23900 | 466 |
| 450 | 20250212 | 110600 | 1581607800 | 23900 | 23950 | 23950 | 23900 | 235 |
| 451 | 20250212 | 110500 | 1575983500 | 23950 | 24000 | 24000 | 23950 | 25 |
| 452 | 20250212 | 110400 | 1575384100 | 23950 | 23950 | 24000 | 23950 | 423 |
| 453 | 20250212 | 110300 | 1565252000 | 23900 | 23950 | 23950 | 23900 | 573 |
| 454 | 20250212 | 110200 | 1551551150 | 23900 | 23950 | 23950 | 23900 | 501 |
| 455 | 20250212 | 110100 | 1539557050 | 23900 | 23950 | 23950 | 23900 | 22 |
| 456 | 20250212 | 110000 | 1539030500 | 23950 | 23950 | 24000 | 23900 | 701 |
| 457 | 20250212 | 105900 | 1522265200 | 23950 | 23950 | 23950 | 23900 | 291 |
| 458 | 20250212 | 105800 | 1515298750 | 23950 | 23950 | 23950 | 23900 | 33 |
| 459 | 20250212 | 105700 | 1514508550 | 23900 | 23900 | 23950 | 23900 | 179 |
| 460 | 20250212 | 105600 | 1510224950 | 23900 | 23950 | 23950 | 23900 | 531 |
| 461 | 20250212 | 105500 | 1497531000 | 23950 | 23950 | 24000 | 23900 | 275 |
| 462 | 20250212 | 105400 | 1490946100 | 23950 | 24000 | 24000 | 23950 | 139 |
| 463 | 20250212 | 105300 | 1487616550 | 23950 | 23950 | 24000 | 23950 | 610 |
| 464 | 20250212 | 105200 | 1473003600 | 23950 | 24000 | 24000 | 23950 | 193 |
| 465 | 20250212 | 105100 | 1468377400 | 23950 | 23950 | 24000 | 23950 | 234 |
| 466 | 20250212 | 105000 | 1462773050 | 23950 | 24000 | 24000 | 23950 | 101 |
| 467 | 20250212 | 104900 | 1460352300 | 23950 | 24000 | 24000 | 23900 | 579 |
| 468 | 20250212 | 104800 | 1446512250 | 23950 | 24000 | 24000 | 23900 | 1083 |
| 469 | 20250212 | 104700 | 1420579850 | 23950 | 23900 | 24000 | 23900 | 239 |
| 470 | 20250212 | 104600 | 1414857200 | 23900 | 23900 | 24000 | 23900 | 328 |
| 471 | 20250212 | 104500 | 1407000550 | 23900 | 23900 | 23950 | 23900 | 661 |
| 472 | 20250212 | 104400 | 1391196350 | 23950 | 23950 | 23950 | 23900 | 51 |
| 473 | 20250212 | 104300 | 1389976900 | 23950 | 23900 | 23950 | 23900 | 106 |
| 474 | 20250212 | 104200 | 1387442200 | 23900 | 23950 | 23950 | 23900 | 522 |
| 475 | 20250212 | 104100 | 1374966200 | 23900 | 23950 | 24000 | 23900 | 835 |
| 476 | 20250212 | 104000 | 1354970950 | 23950 | 24000 | 24000 | 23950 | 360 |
| 477 | 20250212 | 103900 | 1346336400 | 24000 | 23950 | 24000 | 23950 | 157 |
| 478 | 20250212 | 103800 | 1342576000 | 23950 | 24000 | 24000 | 23950 | 957 |
| 479 | 20250212 | 103700 | 1319651200 | 23950 | 23950 | 24000 | 23950 | 164 |
| 480 | 20250212 | 103600 | 1315722400 | 23950 | 24000 | 24000 | 23950 | 50 |
| 481 | 20250212 | 103500 | 1314524550 | 24000 | 23950 | 24000 | 23900 | 2053 |
| 482 | 20250212 | 103400 | 1265380050 | 23950 | 23950 | 23950 | 23900 | 142 |
| 483 | 20250212 | 103300 | 1261982600 | 23900 | 23900 | 23950 | 23900 | 151 |
| 484 | 20250212 | 103200 | 1258370700 | 23900 | 23950 | 23950 | 23900 | 89 |
| 485 | 20250212 | 103100 | 1256243050 | 23900 | 23950 | 23950 | 23900 | 514 |
| 486 | 20250212 | 103000 | 1243956000 | 23900 | 23950 | 23950 | 23900 | 138 |
| 487 | 20250212 | 102900 | 1240656000 | 23900 | 23900 | 23950 | 23900 | 61 |
| 488 | 20250212 | 102800 | 1239197950 | 23900 | 23900 | 23950 | 23900 | 432 |
| 489 | 20250212 | 102700 | 1228871600 | 23900 | 23850 | 23950 | 23850 | 783 |
| 490 | 20250212 | 102600 | 1210156800 | 23850 | 23900 | 23900 | 23850 | 174 |
| 491 | 20250212 | 102500 | 1206006100 | 23850 | 23900 | 23900 | 23850 | 82 |
| 492 | 20250212 | 102400 | 1204049600 | 23850 | 23900 | 23900 | 23850 | 458 |
| 493 | 20250212 | 102300 | 1193126050 | 23850 | 23850 | 23900 | 23850 | 645 |
| 494 | 20250212 | 102200 | 1177714550 | 23900 | 23900 | 23950 | 23900 | 220 |
| 495 | 20250212 | 102100 | 1172455650 | 23900 | 23900 | 23950 | 23900 | 758 |
| 496 | 20250212 | 102000 | 1154337350 | 23900 | 23900 | 23950 | 23900 | 596 |
| 497 | 20250212 | 101900 | 1140088200 | 23900 | 23900 | 23950 | 23900 | 259 |
| 498 | 20250212 | 101800 | 1133887500 | 23900 | 23900 | 23950 | 23900 | 76 |
| 499 | 20250212 | 101700 | 1132070900 | 23900 | 23950 | 24000 | 23900 | 181 |
| 500 | 20250212 | 101600 | 1127736900 | 24000 | 23950 | 24000 | 23950 | 103 |
| 501 | 20250212 | 101500 | 1125266500 | 24000 | 23950 | 24000 | 23950 | 35 |
| 502 | 20250212 | 101400 | 1124428050 | 24000 | 23950 | 24000 | 23950 | 15 |
| 503 | 20250212 | 101300 | 1124068550 | 23950 | 23950 | 24000 | 23900 | 1646 |
| 504 | 20250212 | 101200 | 1084648200 | 23950 | 23950 | 23950 | 23900 | 169 |
| 505 | 20250212 | 101100 | 1080603150 | 23950 | 23900 | 23950 | 23900 | 570 |
| 506 | 20250212 | 101000 | 1066979850 | 23950 | 23950 | 23950 | 23900 | 448 |
| 507 | 20250212 | 100900 | 1056271550 | 23950 | 23950 | 23950 | 23900 | 345 |
| 508 | 20250212 | 100800 | 1048013450 | 23950 | 23950 | 23950 | 23950 | 11 |
| 509 | 20250212 | 100700 | 1047750000 | 23950 | 23950 | 23950 | 23950 | 166 |
| 510 | 20250212 | 100600 | 1043774300 | 23950 | 23950 | 23950 | 23900 | 1386 |
| 511 | 20250212 | 100500 | 1010601800 | 23950 | 23900 | 23950 | 23900 | 90 |
| 512 | 20250212 | 100400 | 1008449600 | 23950 | 23900 | 23950 | 23900 | 100 |
| 513 | 20250212 | 100300 | 1006057850 | 23950 | 23950 | 23950 | 23900 | 423 |
| 514 | 20250212 | 100200 | 995946700 | 23950 | 23900 | 23950 | 23900 | 219 |
| 515 | 20250212 | 100100 | 990703300 | 23950 | 23950 | 23950 | 23950 | 19 |
| 516 | 20250212 | 100000 | 990248250 | 23950 | 23950 | 23950 | 23950 | 269 |
| 517 | 20250212 | 095900 | 983805700 | 23950 | 23900 | 23950 | 23900 | 396 |
| 518 | 20250212 | 095800 | 974341200 | 23950 | 23950 | 23950 | 23900 | 2245 |
| 519 | 20250212 | 095700 | 920578450 | 24000 | 23950 | 24000 | 23950 | 134 |
| 520 | 20250212 | 095600 | 917368700 | 23950 | 23950 | 23950 | 23950 | 131 |
| 521 | 20250212 | 095500 | 914231250 | 24000 | 24000 | 24000 | 23950 | 522 |
| 522 | 20250212 | 095400 | 901724350 | 23950 | 23950 | 23950 | 23950 | 345 |
| 523 | 20250212 | 095300 | 893461600 | 24000 | 23900 | 24000 | 23900 | 4456 |
| 524 | 20250212 | 095200 | 786739900 | 23950 | 23900 | 23950 | 23900 | 650 |
| 525 | 20250212 | 095100 | 771203700 | 23900 | 23900 | 23950 | 23900 | 171 |
| 526 | 20250212 | 095000 | 767114250 | 23950 | 23900 | 23950 | 23900 | 134 |
| 527 | 20250212 | 094900 | 763907350 | 23950 | 23950 | 23950 | 23950 | 92 |
| 528 | 20250212 | 094800 | 761703950 | 23950 | 24000 | 24000 | 23950 | 664 |
| 529 | 20250212 | 094700 | 745798900 | 23950 | 24000 | 24000 | 23950 | 60 |
| 530 | 20250212 | 094600 | 744361650 | 24000 | 23950 | 24000 | 23950 | 216 |
| 531 | 20250212 | 094500 | 739183150 | 23950 | 23950 | 24000 | 23950 | 410 |
| 532 | 20250212 | 094400 | 729363350 | 23950 | 24000 | 24000 | 23950 | 115 |
| 533 | 20250212 | 094300 | 726603650 | 23950 | 24000 | 24000 | 23950 | 1156 |
| 534 | 20250212 | 094200 | 698917200 | 24000 | 23950 | 24000 | 23950 | 380 |
| 535 | 20250212 | 094100 | 689816000 | 23950 | 24000 | 24000 | 23900 | 3407 |
| 536 | 20250212 | 094000 | 608216150 | 24000 | 24000 | 24000 | 24000 | 324 |
| 537 | 20250212 | 093900 | 600440150 | 24000 | 23950 | 24000 | 23950 | 101 |
| 538 | 20250212 | 093800 | 598017800 | 24000 | 24000 | 24000 | 23950 | 420 |
| 539 | 20250212 | 093700 | 587957500 | 24000 | 24000 | 24000 | 23950 | 546 |
| 540 | 20250212 | 093600 | 574858300 | 24000 | 23950 | 24000 | 23950 | 35 |
| 541 | 20250212 | 093500 | 574019950 | 23950 | 24000 | 24000 | 23950 | 123 |
| 542 | 20250212 | 093400 | 571070150 | 24000 | 23950 | 24000 | 23950 | 812 |
| 543 | 20250212 | 093300 | 551618550 | 24000 | 23950 | 24000 | 23950 | 1277 |
| 544 | 20250212 | 093200 | 521032150 | 23950 | 23950 | 24000 | 23950 | 1118 |
| 545 | 20250212 | 093100 | 494255800 | 23900 | 23900 | 24000 | 23900 | 1581 |
| 546 | 20250212 | 093000 | 456398550 | 23900 | 23950 | 24000 | 23900 | 2867 |
| 547 | 20250212 | 092900 | 387755800 | 23950 | 24000 | 24000 | 23950 | 136 |
| 548 | 20250212 | 092800 | 384493600 | 23950 | 23950 | 24000 | 23950 | 381 |
| 549 | 20250212 | 092700 | 375368500 | 23950 | 24000 | 24000 | 23950 | 656 |
| 550 | 20250212 | 092600 | 359656950 | 23950 | 23950 | 24000 | 23900 | 393 |
| 551 | 20250212 | 092500 | 350244200 | 23950 | 23950 | 23950 | 23950 | 1295 |
| 552 | 20250212 | 092400 | 319228950 | 24000 | 24000 | 24000 | 23950 | 104 |
| 553 | 20250212 | 092300 | 316737950 | 23950 | 23950 | 24000 | 23950 | 1049 |
| 554 | 20250212 | 092200 | 291606050 | 24000 | 24000 | 24050 | 24000 | 503 |
| 555 | 20250212 | 092100 | 279527350 | 24000 | 24000 | 24000 | 24000 | 20 |
| 556 | 20250212 | 092000 | 279047350 | 24000 | 24000 | 24050 | 24000 | 561 |
| 557 | 20250212 | 091900 | 265560200 | 24000 | 24000 | 24000 | 23950 | 132 |
| 558 | 20250212 | 091800 | 262395250 | 24000 | 24000 | 24050 | 24000 | 601 |
| 559 | 20250212 | 091700 | 247946250 | 24000 | 24000 | 24000 | 23950 | 1406 |
| 560 | 20250212 | 091600 | 214205500 | 24000 | 24000 | 24000 | 24000 | 4 |
| 561 | 20250212 | 091500 | 214109500 | 24000 | 24000 | 24000 | 23950 | 54 |
| 562 | 20250212 | 091400 | 212813900 | 24000 | 23950 | 24000 | 23900 | 841 |
| 563 | 20250212 | 091300 | 192663100 | 23950 | 23950 | 23950 | 23950 | 92 |
| 564 | 20250212 | 091200 | 190459700 | 23900 | 23950 | 23950 | 23900 | 56 |
| 565 | 20250212 | 091100 | 189120650 | 23900 | 23900 | 23950 | 23900 | 130 |
| 566 | 20250212 | 091000 | 186011300 | 23850 | 23900 | 23900 | 23850 | 65 |
| 567 | 20250212 | 090900 | 184458700 | 23850 | 23900 | 23900 | 23850 | 772 |
| 568 | 20250212 | 090800 | 166010200 | 23900 | 23900 | 23900 | 23900 | 100 |
| 569 | 20250212 | 090700 | 163620200 | 23900 | 23900 | 23950 | 23900 | 1252 |
| 570 | 20250212 | 090600 | 133694700 | 23950 | 23950 | 23950 | 23950 | 1095 |
| 571 | 20250212 | 090500 | 107469450 | 23950 | 23950 | 23950 | 23900 | 105 |
| 572 | 20250212 | 090400 | 104954800 | 23900 | 23950 | 23950 | 23900 | 21 |
| 573 | 20250212 | 090300 | 104452850 | 23900 | 23900 | 23950 | 23900 | 342 |
| 574 | 20250212 | 090200 | 96278750 | 23900 | 23900 | 23900 | 23900 | 14 |
| 575 | 20250212 | 090100 | 95944150 | 23950 | 24000 | 24000 | 23950 | 94 |
| 576 | 20250212 | 090000 | 93692000 | 24000 | 23950 | 24000 | 23900 | 3912 |