34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 191500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 13042 |
| 3 | 20250212 | 191400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 4 | 20250212 | 191300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 5 | 20250212 | 191200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 6 | 20250212 | 191100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 7 | 20250212 | 191000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 8 | 20250212 | 190900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 9 | 20250212 | 190800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 10 | 20250212 | 190700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 11 | 20250212 | 190600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 12 | 20250212 | 190500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 13 | 20250212 | 190400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 14 | 20250212 | 190300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 15 | 20250212 | 190200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 16 | 20250212 | 190100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 17 | 20250212 | 190000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 18 | 20250212 | 185900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 19 | 20250212 | 185800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 20 | 20250212 | 185700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 21 | 20250212 | 185600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 22 | 20250212 | 185500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 23 | 20250212 | 185400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 24 | 20250212 | 185300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 25 | 20250212 | 185200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 26 | 20250212 | 185100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 27 | 20250212 | 185000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 28 | 20250212 | 184900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 29 | 20250212 | 184800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 30 | 20250212 | 184700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 31 | 20250212 | 184600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 32 | 20250212 | 184500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 13042 |
| 33 | 20250212 | 184400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 34 | 20250212 | 184300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 35 | 20250212 | 184200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 36 | 20250212 | 184100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 37 | 20250212 | 184000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 38 | 20250212 | 183900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 39 | 20250212 | 183800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 40 | 20250212 | 183700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 41 | 20250212 | 183600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 42 | 20250212 | 183500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 43 | 20250212 | 183400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 44 | 20250212 | 183300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 45 | 20250212 | 183200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 46 | 20250212 | 183100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 47 | 20250212 | 183000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 48 | 20250212 | 182900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 49 | 20250212 | 182800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 50 | 20250212 | 182700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 51 | 20250212 | 182600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 52 | 20250212 | 182500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 53 | 20250212 | 182400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 54 | 20250212 | 182300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 55 | 20250212 | 182200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 56 | 20250212 | 182100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 57 | 20250212 | 182000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 58 | 20250212 | 181900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 59 | 20250212 | 181800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 60 | 20250212 | 181700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 61 | 20250212 | 181600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 62 | 20250212 | 181500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 13042 |
| 63 | 20250212 | 181400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 64 | 20250212 | 181300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 65 | 20250212 | 181200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 66 | 20250212 | 181100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 67 | 20250212 | 181000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 68 | 20250212 | 180900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 69 | 20250212 | 180800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 70 | 20250212 | 180700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 71 | 20250212 | 180600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 72 | 20250212 | 180500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 73 | 20250212 | 180400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 74 | 20250212 | 180300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 75 | 20250212 | 180200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 76 | 20250212 | 180100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 77 | 20250212 | 180000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 78 | 20250212 | 175900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 79 | 20250212 | 175800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 80 | 20250212 | 175700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 81 | 20250212 | 175600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 82 | 20250212 | 175500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 83 | 20250212 | 175400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 84 | 20250212 | 175300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 85 | 20250212 | 175200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 86 | 20250212 | 175100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 87 | 20250212 | 175000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 88 | 20250212 | 174900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 89 | 20250212 | 174800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 90 | 20250212 | 174700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 91 | 20250212 | 174600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 92 | 20250212 | 174500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 13042 |
| 93 | 20250212 | 174400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 94 | 20250212 | 174300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 95 | 20250212 | 174200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 96 | 20250212 | 174100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 97 | 20250212 | 174000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 98 | 20250212 | 173900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 99 | 20250212 | 173800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 100 | 20250212 | 173700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 101 | 20250212 | 173600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 102 | 20250212 | 173500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 103 | 20250212 | 173400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 104 | 20250212 | 173300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 105 | 20250212 | 173200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 106 | 20250212 | 173100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 107 | 20250212 | 173000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 108 | 20250212 | 172900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 109 | 20250212 | 172800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 110 | 20250212 | 172700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 111 | 20250212 | 172600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 112 | 20250212 | 172500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 113 | 20250212 | 172400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 114 | 20250212 | 172300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 115 | 20250212 | 172200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 116 | 20250212 | 172100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 117 | 20250212 | 172000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 118 | 20250212 | 171900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 119 | 20250212 | 171800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 120 | 20250212 | 171700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 121 | 20250212 | 171600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 122 | 20250212 | 171500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 13042 |
| 123 | 20250212 | 171400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 124 | 20250212 | 171300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 125 | 20250212 | 171200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 126 | 20250212 | 171100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 127 | 20250212 | 171000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 128 | 20250212 | 170900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 129 | 20250212 | 170800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 130 | 20250212 | 170700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 131 | 20250212 | 170600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 132 | 20250212 | 170500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 133 | 20250212 | 170400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 134 | 20250212 | 170300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 135 | 20250212 | 170200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 136 | 20250212 | 170100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 137 | 20250212 | 170000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 138 | 20250212 | 165900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 139 | 20250212 | 165800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 140 | 20250212 | 165700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 141 | 20250212 | 165600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 142 | 20250212 | 165500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 143 | 20250212 | 165400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 144 | 20250212 | 165300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 145 | 20250212 | 165200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 146 | 20250212 | 165100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 147 | 20250212 | 165000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 148 | 20250212 | 164900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 149 | 20250212 | 164800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 150 | 20250212 | 164700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 151 | 20250212 | 164600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 152 | 20250212 | 164500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 13042 |
| 153 | 20250212 | 164400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 154 | 20250212 | 164300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 155 | 20250212 | 164200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 156 | 20250212 | 164100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 157 | 20250212 | 164000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 158 | 20250212 | 163900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 159 | 20250212 | 163800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 160 | 20250212 | 163700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 161 | 20250212 | 163600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 162 | 20250212 | 163500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 163 | 20250212 | 163400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 164 | 20250212 | 163300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 165 | 20250212 | 163200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 166 | 20250212 | 163100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 167 | 20250212 | 163000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 168 | 20250212 | 162900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 169 | 20250212 | 162800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 170 | 20250212 | 162700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 171 | 20250212 | 162600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 172 | 20250212 | 162500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 173 | 20250212 | 162400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 174 | 20250212 | 162300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 175 | 20250212 | 162200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 176 | 20250212 | 162100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 177 | 20250212 | 162000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 178 | 20250212 | 161900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 179 | 20250212 | 161800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 180 | 20250212 | 161700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 181 | 20250212 | 161600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 182 | 20250212 | 161500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 13042 |
| 183 | 20250212 | 161400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 184 | 20250212 | 161300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 185 | 20250212 | 161200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 186 | 20250212 | 161100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 187 | 20250212 | 161000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 188 | 20250212 | 160900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 189 | 20250212 | 160800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 190 | 20250212 | 160700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 191 | 20250212 | 160600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 192 | 20250212 | 160500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 193 | 20250212 | 160400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 194 | 20250212 | 160300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 195 | 20250212 | 160200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 196 | 20250212 | 160100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 197 | 20250212 | 160000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 198 | 20250212 | 155900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 199 | 20250212 | 155800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 200 | 20250212 | 155700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 201 | 20250212 | 155600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 202 | 20250212 | 155500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 203 | 20250212 | 155400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 204 | 20250212 | 155300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 205 | 20250212 | 155200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 206 | 20250212 | 155100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 207 | 20250212 | 155000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 208 | 20250212 | 154900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 209 | 20250212 | 154800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 210 | 20250212 | 154700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 211 | 20250212 | 154600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 212 | 20250212 | 154500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 13042 |
| 213 | 20250212 | 154400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 214 | 20250212 | 154300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 215 | 20250212 | 154200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 216 | 20250212 | 154100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 217 | 20250212 | 154000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 218 | 20250212 | 153900 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 219 | 20250212 | 153800 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 220 | 20250212 | 153700 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 221 | 20250212 | 153600 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 222 | 20250212 | 153500 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 223 | 20250212 | 153400 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 224 | 20250212 | 153300 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 225 | 20250212 | 153200 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 226 | 20250212 | 153100 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 227 | 20250212 | 153000 | 46081524000 | 48200 | 48200 | 48200 | 48200 | 13042 |
| 228 | 20250212 | 152900 | 45452899600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 229 | 20250212 | 152800 | 45452899600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 230 | 20250212 | 152700 | 45452899600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 231 | 20250212 | 152600 | 45452899600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 232 | 20250212 | 152500 | 45452899600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 233 | 20250212 | 152400 | 45452899600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 234 | 20250212 | 152300 | 45452899600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 235 | 20250212 | 152200 | 45452899600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 236 | 20250212 | 152100 | 45452899600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 237 | 20250212 | 152000 | 45452899600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 238 | 20250212 | 151900 | 45452899600 | 48300 | 48200 | 48300 | 48200 | 2823 |
| 239 | 20250212 | 151800 | 45316672400 | 48200 | 48200 | 48250 | 48200 | 1290 |
| 240 | 20250212 | 151700 | 45254481200 | 48250 | 48250 | 48250 | 48200 | 3072 |
| 241 | 20250212 | 151600 | 45106318750 | 48200 | 48300 | 48300 | 48200 | 1524 |
| 242 | 20250212 | 151500 | 45032785600 | 48250 | 48300 | 48300 | 48250 | 1744 |
| 243 | 20250212 | 151400 | 44948614300 | 48250 | 48250 | 48300 | 48250 | 834 |
| 244 | 20250212 | 151300 | 44908358650 | 48250 | 48250 | 48300 | 48250 | 721 |
| 245 | 20250212 | 151200 | 44873557700 | 48250 | 48250 | 48300 | 48200 | 599 |
| 246 | 20250212 | 151100 | 44844650000 | 48250 | 48250 | 48300 | 48200 | 1197 |
| 247 | 20250212 | 151000 | 44786901050 | 48250 | 48200 | 48250 | 48150 | 1241 |
| 248 | 20250212 | 150900 | 44727096200 | 48200 | 48250 | 48250 | 48150 | 3411 |
| 249 | 20250212 | 150800 | 44562715700 | 48250 | 48250 | 48300 | 48200 | 2403 |
| 250 | 20250212 | 150700 | 44446783650 | 48250 | 48300 | 48300 | 48250 | 1303 |
| 251 | 20250212 | 150600 | 44383889700 | 48300 | 48350 | 48350 | 48250 | 1595 |
| 252 | 20250212 | 150500 | 44306869200 | 48350 | 48300 | 48350 | 48300 | 305 |
| 253 | 20250212 | 150400 | 44292133900 | 48350 | 48300 | 48350 | 48250 | 490 |
| 254 | 20250212 | 150300 | 44268474100 | 48250 | 48200 | 48300 | 48200 | 1093 |
| 255 | 20250212 | 150200 | 44215739700 | 48250 | 48250 | 48300 | 48200 | 3921 |
| 256 | 20250212 | 150100 | 44026589600 | 48300 | 48350 | 48350 | 48250 | 806 |
| 257 | 20250212 | 150000 | 43987654050 | 48300 | 48300 | 48350 | 48300 | 489 |
| 258 | 20250212 | 145900 | 43964019350 | 48300 | 48300 | 48350 | 48250 | 1301 |
| 259 | 20250212 | 145800 | 43901204300 | 48300 | 48350 | 48350 | 48300 | 781 |
| 260 | 20250212 | 145700 | 43863479450 | 48300 | 48350 | 48350 | 48300 | 559 |
| 261 | 20250212 | 145600 | 43836465000 | 48350 | 48400 | 48400 | 48350 | 302 |
| 262 | 20250212 | 145500 | 43821861550 | 48400 | 48400 | 48450 | 48350 | 460 |
| 263 | 20250212 | 145400 | 43799614300 | 48450 | 48300 | 48450 | 48300 | 1734 |
| 264 | 20250212 | 145300 | 43715748550 | 48350 | 48300 | 48400 | 48300 | 702 |
| 265 | 20250212 | 145200 | 43681821600 | 48300 | 48450 | 48450 | 48300 | 2696 |
| 266 | 20250212 | 145100 | 43551528650 | 48450 | 48400 | 48450 | 48400 | 323 |
| 267 | 20250212 | 145000 | 43535892550 | 48400 | 48500 | 48500 | 48400 | 1435 |
| 268 | 20250212 | 144900 | 43466369100 | 48500 | 48400 | 48500 | 48400 | 619 |
| 269 | 20250212 | 144800 | 43436387400 | 48350 | 48350 | 48400 | 48300 | 660 |
| 270 | 20250212 | 144700 | 43404478950 | 48350 | 48350 | 48400 | 48300 | 821 |
| 271 | 20250212 | 144600 | 43364777650 | 48350 | 48350 | 48350 | 48300 | 603 |
| 272 | 20250212 | 144500 | 43335634350 | 48350 | 48250 | 48400 | 48250 | 1161 |
| 273 | 20250212 | 144400 | 43279572900 | 48250 | 48250 | 48300 | 48250 | 498 |
| 274 | 20250212 | 144300 | 43255540600 | 48250 | 48250 | 48300 | 48200 | 1391 |
| 275 | 20250212 | 144200 | 43188432950 | 48250 | 48250 | 48300 | 48200 | 910 |
| 276 | 20250212 | 144100 | 43144527800 | 48250 | 48250 | 48250 | 48200 | 1094 |
| 277 | 20250212 | 144000 | 43091781700 | 48250 | 48300 | 48300 | 48200 | 2941 |
| 278 | 20250212 | 143900 | 42949906500 | 48300 | 48300 | 48350 | 48300 | 1397 |
| 279 | 20250212 | 143800 | 42882419750 | 48350 | 48400 | 48400 | 48300 | 1805 |
| 280 | 20250212 | 143700 | 42795154250 | 48400 | 48400 | 48400 | 48350 | 904 |
| 281 | 20250212 | 143600 | 42751437600 | 48350 | 48400 | 48450 | 48350 | 1244 |
| 282 | 20250212 | 143500 | 42691225350 | 48450 | 48450 | 48450 | 48400 | 716 |
| 283 | 20250212 | 143400 | 42656561550 | 48450 | 48400 | 48500 | 48400 | 701 |
| 284 | 20250212 | 143300 | 42622609100 | 48400 | 48450 | 48500 | 48400 | 759 |
| 285 | 20250212 | 143200 | 42585853150 | 48450 | 48450 | 48500 | 48400 | 752 |
| 286 | 20250212 | 143100 | 42549426200 | 48450 | 48450 | 48500 | 48400 | 790 |
| 287 | 20250212 | 143000 | 42511172650 | 48450 | 48450 | 48500 | 48350 | 1262 |
| 288 | 20250212 | 142900 | 42450034550 | 48400 | 48400 | 48450 | 48350 | 1918 |
| 289 | 20250212 | 142800 | 42357226100 | 48450 | 48650 | 48700 | 48400 | 8936 |
| 290 | 20250212 | 142700 | 41923522350 | 48650 | 48750 | 48750 | 48650 | 940 |
| 291 | 20250212 | 142600 | 41877766250 | 48700 | 48750 | 48750 | 48700 | 413 |
| 292 | 20250212 | 142500 | 41857648350 | 48750 | 48700 | 48800 | 48700 | 757 |
| 293 | 20250212 | 142400 | 41820770850 | 48700 | 48700 | 48750 | 48650 | 734 |
| 294 | 20250212 | 142300 | 41785024650 | 48700 | 48650 | 48700 | 48600 | 844 |
| 295 | 20250212 | 142200 | 41743978900 | 48600 | 48650 | 48700 | 48600 | 892 |
| 296 | 20250212 | 142100 | 41700595250 | 48750 | 48550 | 48750 | 48550 | 582 |
| 297 | 20250212 | 142000 | 41672302100 | 48550 | 48550 | 48650 | 48550 | 745 |
| 298 | 20250212 | 141900 | 41636107700 | 48550 | 48600 | 48650 | 48500 | 5603 |
| 299 | 20250212 | 141800 | 41363942000 | 48600 | 48650 | 48700 | 48600 | 1204 |
| 300 | 20250212 | 141700 | 41305379850 | 48650 | 48650 | 48750 | 48650 | 460 |
| 301 | 20250212 | 141600 | 41282984400 | 48650 | 48700 | 48700 | 48650 | 3416 |
| 302 | 20250212 | 141500 | 41116755350 | 48700 | 48750 | 48750 | 48700 | 778 |
| 303 | 20250212 | 141400 | 41078847650 | 48750 | 48750 | 48800 | 48700 | 344 |
| 304 | 20250212 | 141300 | 41062077950 | 48800 | 48750 | 48800 | 48750 | 110 |
| 305 | 20250212 | 141200 | 41056715250 | 48750 | 48800 | 48800 | 48700 | 286 |
| 306 | 20250212 | 141100 | 41042781300 | 48750 | 48800 | 48850 | 48700 | 2130 |
| 307 | 20250212 | 141000 | 40938955000 | 48800 | 48950 | 49000 | 48800 | 2407 |
| 308 | 20250212 | 140900 | 40821167900 | 49000 | 48950 | 49000 | 48950 | 559 |
| 309 | 20250212 | 140800 | 40793801350 | 48950 | 48900 | 48950 | 48850 | 795 |
| 310 | 20250212 | 140700 | 40754918000 | 48900 | 48900 | 49000 | 48900 | 1534 |
| 311 | 20250212 | 140600 | 40679838250 | 48900 | 48900 | 48950 | 48850 | 476 |
| 312 | 20250212 | 140500 | 40656554850 | 48850 | 48850 | 48900 | 48850 | 1110 |
| 313 | 20250212 | 140400 | 40602301100 | 48850 | 48900 | 48900 | 48850 | 472 |
| 314 | 20250212 | 140300 | 40579233400 | 48850 | 48900 | 48900 | 48850 | 685 |
| 315 | 20250212 | 140200 | 40545741200 | 48850 | 48900 | 48900 | 48850 | 247 |
| 316 | 20250212 | 140100 | 40533673650 | 48900 | 48900 | 48900 | 48850 | 286 |
| 317 | 20250212 | 140000 | 40519699900 | 48900 | 48850 | 48900 | 48850 | 958 |
| 318 | 20250212 | 135900 | 40472868000 | 48900 | 48850 | 48900 | 48800 | 448 |
| 319 | 20250212 | 135800 | 40450984500 | 48800 | 48850 | 48900 | 48800 | 936 |
| 320 | 20250212 | 135700 | 40405268200 | 48850 | 48750 | 48900 | 48750 | 651 |
| 321 | 20250212 | 135600 | 40373505100 | 48750 | 48700 | 48750 | 48650 | 1184 |
| 322 | 20250212 | 135500 | 40315817050 | 48650 | 48650 | 48700 | 48600 | 411 |
| 323 | 20250212 | 135400 | 40295820700 | 48650 | 48650 | 48700 | 48600 | 745 |
| 324 | 20250212 | 135300 | 40259585600 | 48650 | 48700 | 48700 | 48600 | 1005 |
| 325 | 20250212 | 135200 | 40210689750 | 48650 | 48600 | 48700 | 48600 | 797 |
| 326 | 20250212 | 135100 | 40171917350 | 48600 | 48600 | 48650 | 48600 | 678 |
| 327 | 20250212 | 135000 | 40138958850 | 48650 | 48650 | 48700 | 48600 | 1998 |
| 328 | 20250212 | 134900 | 40041815350 | 48650 | 48700 | 48700 | 48650 | 1645 |
| 329 | 20250212 | 134800 | 39961741000 | 48700 | 48750 | 48750 | 48700 | 391 |
| 330 | 20250212 | 134700 | 39942694150 | 48700 | 48700 | 48750 | 48700 | 622 |
| 331 | 20250212 | 134600 | 39912400200 | 48700 | 48650 | 48750 | 48650 | 674 |
| 332 | 20250212 | 134500 | 39879578950 | 48650 | 48700 | 48700 | 48600 | 1253 |
| 333 | 20250212 | 134400 | 39818619300 | 48700 | 48650 | 48700 | 48600 | 1162 |
| 334 | 20250212 | 134300 | 39762090000 | 48650 | 48700 | 48750 | 48650 | 2770 |
| 335 | 20250212 | 134200 | 39627203150 | 48700 | 48750 | 48800 | 48700 | 1791 |
| 336 | 20250212 | 134100 | 39539905550 | 48750 | 48800 | 48850 | 48750 | 1408 |
| 337 | 20250212 | 134000 | 39471235350 | 48800 | 48750 | 48850 | 48750 | 431 |
| 338 | 20250212 | 133900 | 39450197400 | 48750 | 48800 | 48850 | 48750 | 596 |
| 339 | 20250212 | 133800 | 39421125650 | 48800 | 48850 | 48850 | 48800 | 605 |
| 340 | 20250212 | 133700 | 39391601000 | 48850 | 48800 | 48850 | 48750 | 928 |
| 341 | 20250212 | 133600 | 39346319500 | 48750 | 48900 | 48900 | 48750 | 3261 |
| 342 | 20250212 | 133500 | 39187088100 | 48850 | 48900 | 48900 | 48850 | 1746 |
| 343 | 20250212 | 133400 | 39101733600 | 48900 | 48950 | 48950 | 48900 | 1015 |
| 344 | 20250212 | 133300 | 39052084550 | 48950 | 49000 | 49000 | 48950 | 1409 |
| 345 | 20250212 | 133200 | 38983100100 | 49000 | 49000 | 49000 | 48950 | 5889 |
| 346 | 20250212 | 133100 | 38694594700 | 49000 | 49050 | 49050 | 49000 | 2418 |
| 347 | 20250212 | 133000 | 38576096250 | 49000 | 49050 | 49050 | 49000 | 1003 |
| 348 | 20250212 | 132900 | 38526944350 | 49000 | 49050 | 49050 | 49000 | 1883 |
| 349 | 20250212 | 132800 | 38434588950 | 49100 | 49100 | 49100 | 49050 | 3629 |
| 350 | 20250212 | 132700 | 38256564800 | 49100 | 49100 | 49100 | 49050 | 255 |
| 351 | 20250212 | 132600 | 38244053400 | 49050 | 49100 | 49100 | 49050 | 347 |
| 352 | 20250212 | 132500 | 38227024300 | 49100 | 49050 | 49150 | 49050 | 321 |
| 353 | 20250212 | 132400 | 38211264800 | 49050 | 49100 | 49100 | 49050 | 580 |
| 354 | 20250212 | 132300 | 38182809850 | 49050 | 49100 | 49100 | 49050 | 1217 |
| 355 | 20250212 | 132200 | 38123069000 | 49100 | 49050 | 49150 | 49050 | 717 |
| 356 | 20250212 | 132100 | 38087885400 | 49050 | 49100 | 49100 | 49050 | 526 |
| 357 | 20250212 | 132000 | 38062082150 | 49100 | 49100 | 49150 | 49050 | 1396 |
| 358 | 20250212 | 131900 | 37993535850 | 49100 | 49100 | 49150 | 49100 | 319 |
| 359 | 20250212 | 131800 | 37977871900 | 49150 | 49100 | 49150 | 49100 | 1337 |
| 360 | 20250212 | 131700 | 37912224150 | 49150 | 49150 | 49150 | 49100 | 592 |
| 361 | 20250212 | 131600 | 37883136450 | 49200 | 49150 | 49200 | 49100 | 2261 |
| 362 | 20250212 | 131500 | 37772005850 | 49150 | 49100 | 49150 | 49100 | 2002 |
| 363 | 20250212 | 131400 | 37673696800 | 49100 | 49100 | 49150 | 49100 | 293 |
| 364 | 20250212 | 131300 | 37659308500 | 49150 | 49100 | 49150 | 49100 | 531 |
| 365 | 20250212 | 131200 | 37633224700 | 49100 | 49100 | 49150 | 49100 | 507 |
| 366 | 20250212 | 131100 | 37608330800 | 49150 | 49150 | 49200 | 49100 | 311 |
| 367 | 20250212 | 131000 | 37593045150 | 49150 | 49200 | 49200 | 49100 | 543 |
| 368 | 20250212 | 130900 | 37566360600 | 49150 | 49150 | 49200 | 49100 | 302 |
| 369 | 20250212 | 130800 | 37551511850 | 49200 | 49150 | 49200 | 49150 | 330 |
| 370 | 20250212 | 130700 | 37535291750 | 49150 | 49150 | 49200 | 49150 | 316 |
| 371 | 20250212 | 130600 | 37519757450 | 49150 | 49200 | 49200 | 49150 | 70 |
| 372 | 20250212 | 130500 | 37516316900 | 49150 | 49150 | 49200 | 49150 | 963 |
| 373 | 20250212 | 130400 | 37468984700 | 49200 | 49200 | 49200 | 49150 | 507 |
| 374 | 20250212 | 130300 | 37444040500 | 49200 | 49250 | 49250 | 49200 | 187 |
| 375 | 20250212 | 130200 | 37434835450 | 49250 | 49200 | 49250 | 49200 | 230 |
| 376 | 20250212 | 130100 | 37423515050 | 49150 | 49200 | 49200 | 49150 | 436 |
| 377 | 20250212 | 130000 | 37402066350 | 49200 | 49150 | 49200 | 49150 | 314 |
| 378 | 20250212 | 125900 | 37386625250 | 49200 | 49200 | 49200 | 49150 | 107 |
| 379 | 20250212 | 125800 | 37381365400 | 49200 | 49150 | 49200 | 49150 | 113 |
| 380 | 20250212 | 125700 | 37375811400 | 49100 | 49100 | 49200 | 49100 | 298 |
| 381 | 20250212 | 125600 | 37361164150 | 49150 | 49150 | 49150 | 49100 | 1566 |
| 382 | 20250212 | 125500 | 37284264600 | 49150 | 49150 | 49150 | 49100 | 463 |
| 383 | 20250212 | 125400 | 37261511300 | 49150 | 49150 | 49200 | 49150 | 1447 |
| 384 | 20250212 | 125300 | 37190390200 | 49150 | 49150 | 49200 | 49150 | 264 |
| 385 | 20250212 | 125200 | 37177412150 | 49150 | 49200 | 49200 | 49150 | 244 |
| 386 | 20250212 | 125100 | 37165419250 | 49150 | 49200 | 49250 | 49150 | 918 |
| 387 | 20250212 | 125000 | 37120280850 | 49250 | 49250 | 49300 | 49200 | 143 |
| 388 | 20250212 | 124900 | 37113244000 | 49300 | 49250 | 49300 | 49200 | 465 |
| 389 | 20250212 | 124800 | 37090358400 | 49250 | 49250 | 49300 | 49200 | 228 |
| 390 | 20250212 | 124700 | 37079129600 | 49250 | 49300 | 49300 | 49200 | 407 |
| 391 | 20250212 | 124600 | 37059086700 | 49250 | 49300 | 49300 | 49250 | 142 |
| 392 | 20250212 | 124500 | 37052088650 | 49300 | 49250 | 49350 | 49250 | 384 |
| 393 | 20250212 | 124400 | 37033169250 | 49300 | 49300 | 49300 | 49250 | 272 |
| 394 | 20250212 | 124300 | 37019768250 | 49250 | 49350 | 49350 | 49250 | 366 |
| 395 | 20250212 | 124200 | 37001721100 | 49300 | 49300 | 49350 | 49300 | 222 |
| 396 | 20250212 | 124100 | 36990774500 | 49250 | 49250 | 49300 | 49250 | 160 |
| 397 | 20250212 | 124000 | 36982888700 | 49250 | 49300 | 49300 | 49250 | 304 |
| 398 | 20250212 | 123900 | 36967915000 | 49250 | 49150 | 49250 | 49150 | 386 |
| 399 | 20250212 | 123800 | 36948928950 | 49150 | 49050 | 49150 | 49050 | 735 |
| 400 | 20250212 | 123700 | 36912848850 | 49100 | 49100 | 49100 | 49050 | 868 |
| 401 | 20250212 | 123600 | 36870256700 | 49100 | 49100 | 49100 | 49050 | 385 |
| 402 | 20250212 | 123500 | 36851370150 | 49100 | 49100 | 49100 | 49050 | 1219 |
| 403 | 20250212 | 123400 | 36791534450 | 49100 | 49150 | 49150 | 49100 | 661 |
| 404 | 20250212 | 123300 | 36759075800 | 49100 | 49150 | 49150 | 49100 | 896 |
| 405 | 20250212 | 123200 | 36715064450 | 49150 | 49150 | 49200 | 49150 | 701 |
| 406 | 20250212 | 123100 | 36680608350 | 49150 | 49200 | 49200 | 49150 | 105 |
| 407 | 20250212 | 123000 | 36675445400 | 49200 | 49200 | 49250 | 49150 | 262 |
| 408 | 20250212 | 122900 | 36662554400 | 49250 | 49200 | 49250 | 49150 | 1642 |
| 409 | 20250212 | 122800 | 36581835550 | 49200 | 49200 | 49250 | 49200 | 340 |
| 410 | 20250212 | 122700 | 36565104350 | 49200 | 49200 | 49200 | 49150 | 499 |
| 411 | 20250212 | 122600 | 36540568900 | 49150 | 49250 | 49250 | 49150 | 434 |
| 412 | 20250212 | 122500 | 36519214150 | 49250 | 49200 | 49250 | 49150 | 529 |
| 413 | 20250212 | 122400 | 36493189100 | 49200 | 49200 | 49250 | 49200 | 1061 |
| 414 | 20250212 | 122300 | 36440983800 | 49250 | 49200 | 49250 | 49200 | 657 |
| 415 | 20250212 | 122200 | 36408656500 | 49200 | 49250 | 49300 | 49200 | 1108 |
| 416 | 20250212 | 122100 | 36354090250 | 49250 | 49300 | 49400 | 49250 | 470 |
| 417 | 20250212 | 122000 | 36330926250 | 49300 | 49300 | 49400 | 49300 | 1337 |
| 418 | 20250212 | 121900 | 36265000100 | 49300 | 49300 | 49400 | 49300 | 740 |
| 419 | 20250212 | 121800 | 36228517250 | 49300 | 49400 | 49400 | 49300 | 2603 |
| 420 | 20250212 | 121700 | 36100076400 | 49350 | 49400 | 49400 | 49350 | 291 |
| 421 | 20250212 | 121600 | 36085708200 | 49400 | 49400 | 49400 | 49350 | 157 |
| 422 | 20250212 | 121500 | 36077958900 | 49350 | 49350 | 49400 | 49350 | 393 |
| 423 | 20250212 | 121400 | 36058547350 | 49350 | 49350 | 49400 | 49350 | 146 |
| 424 | 20250212 | 121300 | 36051341600 | 49400 | 49400 | 49450 | 49350 | 272 |
| 425 | 20250212 | 121200 | 36037906550 | 49400 | 49400 | 49400 | 49350 | 332 |
| 426 | 20250212 | 121100 | 36021506700 | 49400 | 49450 | 49450 | 49400 | 397 |
| 427 | 20250212 | 121000 | 36001889200 | 49400 | 49400 | 49450 | 49400 | 817 |
| 428 | 20250212 | 120900 | 35961526800 | 49450 | 49400 | 49450 | 49400 | 196 |
| 429 | 20250212 | 120800 | 35951840100 | 49400 | 49450 | 49450 | 49400 | 206 |
| 430 | 20250212 | 120700 | 35941658200 | 49450 | 49400 | 49450 | 49400 | 67 |
| 431 | 20250212 | 120600 | 35938345600 | 49400 | 49450 | 49450 | 49400 | 342 |
| 432 | 20250212 | 120500 | 35921446700 | 49400 | 49400 | 49450 | 49400 | 401 |
| 433 | 20250212 | 120400 | 35901633750 | 49450 | 49400 | 49450 | 49400 | 333 |
| 434 | 20250212 | 120300 | 35885179950 | 49450 | 49400 | 49500 | 49400 | 910 |
| 435 | 20250212 | 120200 | 35840222950 | 49400 | 49450 | 49500 | 49400 | 650 |
| 436 | 20250212 | 120100 | 35808080150 | 49500 | 49450 | 49500 | 49450 | 559 |
| 437 | 20250212 | 120000 | 35780432250 | 49450 | 49450 | 49500 | 49450 | 673 |
| 438 | 20250212 | 115900 | 35747147150 | 49450 | 49450 | 49500 | 49450 | 334 |
| 439 | 20250212 | 115800 | 35730618500 | 49500 | 49550 | 49550 | 49500 | 482 |
| 440 | 20250212 | 115700 | 35706756300 | 49550 | 49550 | 49550 | 49500 | 422 |
| 441 | 20250212 | 115600 | 35685862800 | 49500 | 49550 | 49550 | 49500 | 939 |
| 442 | 20250212 | 115500 | 35639359450 | 49550 | 49600 | 49600 | 49500 | 222 |
| 443 | 20250212 | 115400 | 35628359450 | 49600 | 49550 | 49600 | 49500 | 182 |
| 444 | 20250212 | 115300 | 35619338850 | 49550 | 49550 | 49600 | 49500 | 263 |
| 445 | 20250212 | 115200 | 35606306400 | 49550 | 49600 | 49650 | 49550 | 530 |
| 446 | 20250212 | 115100 | 35580032600 | 49600 | 49550 | 49650 | 49550 | 429 |
| 447 | 20250212 | 115000 | 35558750600 | 49600 | 49550 | 49600 | 49550 | 252 |
| 448 | 20250212 | 114900 | 35546257500 | 49550 | 49550 | 49600 | 49500 | 795 |
| 449 | 20250212 | 114800 | 35506851150 | 49550 | 49550 | 49600 | 49550 | 374 |
| 450 | 20250212 | 114700 | 35488309100 | 49550 | 49550 | 49600 | 49550 | 166 |
| 451 | 20250212 | 114600 | 35480078300 | 49550 | 49550 | 49550 | 49500 | 514 |
| 452 | 20250212 | 114500 | 35454617600 | 49600 | 49500 | 49600 | 49500 | 502 |
| 453 | 20250212 | 114400 | 35429733600 | 49500 | 49500 | 49600 | 49450 | 1031 |
| 454 | 20250212 | 114300 | 35378687500 | 49500 | 49450 | 49500 | 49450 | 169 |
| 455 | 20250212 | 114200 | 35370323050 | 49450 | 49450 | 49500 | 49450 | 183 |
| 456 | 20250212 | 114100 | 35361269900 | 49450 | 49450 | 49500 | 49400 | 271 |
| 457 | 20250212 | 114000 | 35347869450 | 49450 | 49400 | 49450 | 49400 | 472 |
| 458 | 20250212 | 113900 | 35324544200 | 49400 | 49450 | 49500 | 49400 | 342 |
| 459 | 20250212 | 113800 | 35307624100 | 49450 | 49450 | 49450 | 49400 | 726 |
| 460 | 20250212 | 113700 | 35271754450 | 49400 | 49500 | 49500 | 49400 | 1261 |
| 461 | 20250212 | 113600 | 35209402250 | 49500 | 49600 | 49600 | 49500 | 754 |
| 462 | 20250212 | 113500 | 35172067550 | 49600 | 49550 | 49650 | 49500 | 207 |
| 463 | 20250212 | 113400 | 35161804750 | 49550 | 49550 | 49600 | 49500 | 488 |
| 464 | 20250212 | 113300 | 35137621650 | 49550 | 49550 | 49550 | 49500 | 200 |
| 465 | 20250212 | 113200 | 35127712350 | 49550 | 49500 | 49550 | 49500 | 277 |
| 466 | 20250212 | 113100 | 35113994700 | 49500 | 49550 | 49550 | 49450 | 1885 |
| 467 | 20250212 | 113000 | 35020710850 | 49500 | 49550 | 49600 | 49500 | 1123 |
| 468 | 20250212 | 112900 | 34965074100 | 49600 | 49600 | 49650 | 49550 | 612 |
| 469 | 20250212 | 112800 | 34934715150 | 49600 | 49600 | 49600 | 49600 | 455 |
| 470 | 20250212 | 112700 | 34912147150 | 49550 | 49600 | 49600 | 49500 | 919 |
| 471 | 20250212 | 112600 | 34866601450 | 49600 | 49550 | 49600 | 49500 | 200 |
| 472 | 20250212 | 112500 | 34856693500 | 49550 | 49550 | 49600 | 49500 | 1085 |
| 473 | 20250212 | 112400 | 34802959850 | 49550 | 49600 | 49600 | 49500 | 1373 |
| 474 | 20250212 | 112300 | 34734911950 | 49600 | 49550 | 49600 | 49550 | 501 |
| 475 | 20250212 | 112200 | 34710070600 | 49500 | 49500 | 49550 | 49500 | 124 |
| 476 | 20250212 | 112100 | 34703932550 | 49450 | 49500 | 49500 | 49400 | 169 |
| 477 | 20250212 | 112000 | 34695578850 | 49500 | 49500 | 49500 | 49350 | 1471 |
| 478 | 20250212 | 111900 | 34622879850 | 49500 | 49450 | 49500 | 49400 | 265 |
| 479 | 20250212 | 111800 | 34609773500 | 49450 | 49450 | 49450 | 49400 | 494 |
| 480 | 20250212 | 111700 | 34585358650 | 49450 | 49450 | 49500 | 49450 | 740 |
| 481 | 20250212 | 111600 | 34548761400 | 49450 | 49550 | 49550 | 49450 | 835 |
| 482 | 20250212 | 111500 | 34507410600 | 49550 | 49500 | 49550 | 49450 | 262 |
| 483 | 20250212 | 111400 | 34494437700 | 49450 | 49500 | 49500 | 49450 | 249 |
| 484 | 20250212 | 111300 | 34482114450 | 49500 | 49450 | 49500 | 49400 | 242 |
| 485 | 20250212 | 111200 | 34470144350 | 49450 | 49500 | 49550 | 49400 | 1470 |
| 486 | 20250212 | 111100 | 34397436850 | 49500 | 49450 | 49500 | 49400 | 314 |
| 487 | 20250212 | 111000 | 34381908500 | 49450 | 49550 | 49550 | 49400 | 1245 |
| 488 | 20250212 | 110900 | 34320320050 | 49550 | 49500 | 49550 | 49450 | 536 |
| 489 | 20250212 | 110800 | 34293781650 | 49500 | 49550 | 49550 | 49450 | 1342 |
| 490 | 20250212 | 110700 | 34227344900 | 49500 | 49550 | 49600 | 49500 | 619 |
| 491 | 20250212 | 110600 | 34196670550 | 49550 | 49650 | 49650 | 49550 | 1312 |
| 492 | 20250212 | 110500 | 34131624250 | 49650 | 49700 | 49700 | 49600 | 458 |
| 493 | 20250212 | 110400 | 34108886500 | 49700 | 49600 | 49700 | 49550 | 668 |
| 494 | 20250212 | 110300 | 34075706950 | 49550 | 49550 | 49600 | 49500 | 454 |
| 495 | 20250212 | 110200 | 34053209750 | 49550 | 49600 | 49600 | 49500 | 783 |
| 496 | 20250212 | 110100 | 34014433050 | 49500 | 49650 | 49650 | 49500 | 1988 |
| 497 | 20250212 | 110000 | 33915860050 | 49700 | 49700 | 49700 | 49600 | 755 |
| 498 | 20250212 | 105900 | 33878373700 | 49650 | 49700 | 49750 | 49600 | 1674 |
| 499 | 20250212 | 105800 | 33795252550 | 49650 | 49800 | 49800 | 49650 | 911 |
| 500 | 20250212 | 105700 | 33749964450 | 49750 | 49750 | 49750 | 49650 | 893 |
| 501 | 20250212 | 105600 | 33705587900 | 49750 | 49850 | 49850 | 49700 | 1470 |
| 502 | 20250212 | 105500 | 33632425050 | 49850 | 49850 | 49900 | 49800 | 971 |
| 503 | 20250212 | 105400 | 33584016850 | 49900 | 49950 | 49950 | 49850 | 992 |
| 504 | 20250212 | 105300 | 33534524100 | 49950 | 50200 | 50200 | 49900 | 2259 |
| 505 | 20250212 | 105200 | 33421449900 | 50200 | 50300 | 50300 | 50100 | 411 |
| 506 | 20250212 | 105100 | 33400816000 | 50300 | 50400 | 50400 | 50100 | 3229 |
| 507 | 20250212 | 105000 | 33238391500 | 50400 | 50200 | 50400 | 50200 | 1505 |
| 508 | 20250212 | 104900 | 33162702900 | 50300 | 50100 | 50300 | 50100 | 2460 |
| 509 | 20250212 | 104800 | 33039266600 | 50100 | 50100 | 50200 | 50000 | 1813 |
| 510 | 20250212 | 104700 | 32948432300 | 50100 | 49950 | 50100 | 49800 | 1632 |
| 511 | 20250212 | 104600 | 32866822350 | 49950 | 49700 | 49950 | 49650 | 2562 |
| 512 | 20250212 | 104500 | 32739080700 | 49700 | 49750 | 49800 | 49650 | 1696 |
| 513 | 20250212 | 104400 | 32654748550 | 49750 | 49800 | 49850 | 49750 | 754 |
| 514 | 20250212 | 104300 | 32617207250 | 49850 | 49850 | 49900 | 49750 | 1028 |
| 515 | 20250212 | 104200 | 32565983450 | 49850 | 49800 | 49900 | 49750 | 1784 |
| 516 | 20250212 | 104100 | 32477080100 | 49800 | 49850 | 49850 | 49750 | 1327 |
| 517 | 20250212 | 104000 | 32411018100 | 49850 | 49850 | 49850 | 49700 | 3149 |
| 518 | 20250212 | 103900 | 32254241800 | 49850 | 49750 | 49900 | 49700 | 2800 |
| 519 | 20250212 | 103800 | 32114749750 | 49750 | 49750 | 49750 | 49650 | 1245 |
| 520 | 20250212 | 103700 | 32052865500 | 49750 | 49700 | 49750 | 49650 | 1895 |
| 521 | 20250212 | 103600 | 31958609050 | 49750 | 49550 | 49750 | 49550 | 1031 |
| 522 | 20250212 | 103500 | 31907406700 | 49550 | 49600 | 49650 | 49500 | 1270 |
| 523 | 20250212 | 103400 | 31844459650 | 49600 | 49550 | 49650 | 49450 | 1652 |
| 524 | 20250212 | 103300 | 31762622850 | 49550 | 49500 | 49550 | 49450 | 592 |
| 525 | 20250212 | 103200 | 31733321450 | 49450 | 49400 | 49500 | 49350 | 868 |
| 526 | 20250212 | 103100 | 31690442650 | 49400 | 49400 | 49400 | 49350 | 157 |
| 527 | 20250212 | 103000 | 31682687450 | 49400 | 49400 | 49450 | 49350 | 673 |
| 528 | 20250212 | 102900 | 31649455050 | 49400 | 49350 | 49400 | 49300 | 394 |
| 529 | 20250212 | 102800 | 31630013400 | 49400 | 49400 | 49450 | 49350 | 684 |
| 530 | 20250212 | 102700 | 31596232250 | 49400 | 49450 | 49450 | 49400 | 376 |
| 531 | 20250212 | 102600 | 31577652700 | 49450 | 49300 | 49450 | 49300 | 613 |
| 532 | 20250212 | 102500 | 31547401550 | 49300 | 49250 | 49300 | 49250 | 319 |
| 533 | 20250212 | 102400 | 31531687200 | 49250 | 49250 | 49350 | 49250 | 570 |
| 534 | 20250212 | 102300 | 31503590050 | 49250 | 49300 | 49300 | 49200 | 671 |
| 535 | 20250212 | 102200 | 31470560100 | 49300 | 49400 | 49450 | 49250 | 3433 |
| 536 | 20250212 | 102100 | 31301253900 | 49400 | 49450 | 49450 | 49300 | 2205 |
| 537 | 20250212 | 102000 | 31192328450 | 49500 | 49500 | 49650 | 49450 | 1814 |
| 538 | 20250212 | 101900 | 31102469150 | 49550 | 49500 | 49550 | 49450 | 672 |
| 539 | 20250212 | 101800 | 31069196600 | 49550 | 49500 | 49550 | 49400 | 801 |
| 540 | 20250212 | 101700 | 31029547900 | 49400 | 49550 | 49550 | 49400 | 2606 |
| 541 | 20250212 | 101600 | 30900588850 | 49550 | 49450 | 49550 | 49400 | 1349 |
| 542 | 20250212 | 101500 | 30833863950 | 49450 | 49300 | 49450 | 49300 | 987 |
| 543 | 20250212 | 101400 | 30785134050 | 49300 | 49200 | 49350 | 49150 | 1399 |
| 544 | 20250212 | 101300 | 30716254100 | 49200 | 49100 | 49200 | 49100 | 779 |
| 545 | 20250212 | 101200 | 30677992650 | 49150 | 49100 | 49200 | 49050 | 758 |
| 546 | 20250212 | 101100 | 30640753950 | 49150 | 49050 | 49150 | 49000 | 2430 |
| 547 | 20250212 | 101000 | 30521540600 | 49050 | 49100 | 49100 | 49000 | 2839 |
| 548 | 20250212 | 100900 | 30382287550 | 49050 | 49150 | 49150 | 49050 | 2004 |
| 549 | 20250212 | 100800 | 30283935200 | 49100 | 49200 | 49200 | 49100 | 1594 |
| 550 | 20250212 | 100700 | 30205611750 | 49200 | 49150 | 49250 | 49100 | 1356 |
| 551 | 20250212 | 100600 | 30138980550 | 49200 | 49250 | 49250 | 49150 | 1111 |
| 552 | 20250212 | 100500 | 30084322250 | 49250 | 49100 | 49250 | 49050 | 2441 |
| 553 | 20250212 | 100400 | 29964474250 | 49100 | 49150 | 49200 | 49100 | 3837 |
| 554 | 20250212 | 100300 | 29776017650 | 49100 | 49300 | 49300 | 49100 | 7589 |
| 555 | 20250212 | 100200 | 29402634700 | 49300 | 49400 | 49400 | 49300 | 3525 |
| 556 | 20250212 | 100100 | 29228745550 | 49400 | 49300 | 49400 | 49300 | 2977 |
| 557 | 20250212 | 100000 | 29081840850 | 49300 | 49450 | 49450 | 49300 | 7215 |
| 558 | 20250212 | 095900 | 28725646900 | 49450 | 49450 | 49500 | 49400 | 3465 |
| 559 | 20250212 | 095800 | 28554294050 | 49500 | 49550 | 49550 | 49450 | 3916 |
| 560 | 20250212 | 095700 | 28360422800 | 49550 | 49650 | 49700 | 49500 | 2771 |
| 561 | 20250212 | 095600 | 28223048850 | 49650 | 49550 | 49700 | 49550 | 1693 |
| 562 | 20250212 | 095500 | 28139031850 | 49600 | 49600 | 49600 | 49500 | 4885 |
| 563 | 20250212 | 095400 | 27897031850 | 49600 | 49650 | 49650 | 49550 | 2094 |
| 564 | 20250212 | 095300 | 27793204100 | 49600 | 49750 | 49750 | 49600 | 2473 |
| 565 | 20250212 | 095200 | 27670460400 | 49750 | 49800 | 49900 | 49700 | 1397 |
| 566 | 20250212 | 095100 | 27600902150 | 49750 | 49600 | 49850 | 49550 | 3083 |
| 567 | 20250212 | 095000 | 27447902800 | 49650 | 49650 | 49700 | 49550 | 2002 |
| 568 | 20250212 | 094900 | 27348582550 | 49650 | 49650 | 49700 | 49550 | 2757 |
| 569 | 20250212 | 094800 | 27211786450 | 49700 | 49750 | 49800 | 49650 | 2042 |
| 570 | 20250212 | 094700 | 27110275350 | 49800 | 49900 | 49950 | 49800 | 3466 |
| 571 | 20250212 | 094600 | 26937496300 | 49850 | 49900 | 49950 | 49800 | 1397 |
| 572 | 20250212 | 094500 | 26867805300 | 49900 | 50000 | 50100 | 49850 | 2230 |
| 573 | 20250212 | 094400 | 26756387200 | 50000 | 49850 | 50200 | 49850 | 2945 |
| 574 | 20250212 | 094300 | 26609130600 | 49850 | 49650 | 49850 | 49600 | 661 |
| 575 | 20250212 | 094200 | 26576294200 | 49600 | 49600 | 49650 | 49500 | 928 |
| 576 | 20250212 | 094100 | 26530286050 | 49500 | 49650 | 49650 | 49500 | 4040 |
| 577 | 20250212 | 094000 | 26330047900 | 49600 | 49750 | 49750 | 49550 | 4240 |
| 578 | 20250212 | 093900 | 26119561650 | 49800 | 49850 | 49850 | 49650 | 2416 |
| 579 | 20250212 | 093800 | 25999457100 | 49750 | 49900 | 50000 | 49700 | 2813 |
| 580 | 20250212 | 093700 | 25859271500 | 49900 | 49700 | 50000 | 49700 | 2234 |
| 581 | 20250212 | 093600 | 25747915200 | 49700 | 49750 | 49850 | 49700 | 2477 |
| 582 | 20250212 | 093500 | 25624719550 | 49750 | 50100 | 50100 | 49700 | 2045 |
| 583 | 20250212 | 093400 | 25522865800 | 49950 | 49650 | 50100 | 49600 | 3693 |
| 584 | 20250212 | 093300 | 25339064050 | 49650 | 49700 | 49900 | 49600 | 2878 |
| 585 | 20250212 | 093200 | 25195974650 | 49700 | 49600 | 49750 | 49600 | 1606 |
| 586 | 20250212 | 093100 | 25116211800 | 49600 | 49650 | 49750 | 49500 | 8162 |
| 587 | 20250212 | 093000 | 24711736500 | 49650 | 50300 | 50400 | 49600 | 10110 |
| 588 | 20250212 | 092900 | 24207961000 | 50300 | 50100 | 50400 | 50000 | 2132 |
| 589 | 20250212 | 092800 | 24100908200 | 50100 | 49850 | 50100 | 49850 | 3852 |
| 590 | 20250212 | 092700 | 23908725600 | 49900 | 49900 | 49950 | 49750 | 2580 |
| 591 | 20250212 | 092600 | 23780109100 | 49950 | 49950 | 50000 | 49800 | 3491 |
| 592 | 20250212 | 092500 | 23605926000 | 49950 | 50100 | 50200 | 49900 | 3805 |
| 593 | 20250212 | 092400 | 23415608100 | 50300 | 50400 | 50600 | 50100 | 8048 |
| 594 | 20250212 | 092300 | 23010824300 | 50400 | 50300 | 50600 | 50200 | 4384 |
| 595 | 20250212 | 092200 | 22789978900 | 50300 | 50400 | 50400 | 50100 | 5333 |
| 596 | 20250212 | 092100 | 22521862600 | 50400 | 50400 | 50500 | 50100 | 8422 |
| 597 | 20250212 | 092000 | 22098017700 | 50300 | 50100 | 50400 | 50100 | 5659 |
| 598 | 20250212 | 091900 | 21814066000 | 50100 | 49550 | 50200 | 49500 | 6608 |
| 599 | 20250212 | 091800 | 21484735950 | 49600 | 49400 | 49900 | 49400 | 13636 |
| 600 | 20250212 | 091700 | 20807466800 | 49400 | 49950 | 49950 | 49250 | 14634 |
| 601 | 20250212 | 091600 | 20083209250 | 49900 | 50900 | 50900 | 49800 | 23557 |
| 602 | 20250212 | 091500 | 18898893000 | 50400 | 50400 | 50400 | 50400 | 0 |
| 603 | 20250212 | 091400 | 18898893000 | 50400 | 50500 | 50500 | 50400 | 1113 |
| 604 | 20250212 | 091300 | 18842776700 | 50500 | 50600 | 50800 | 50400 | 10782 |
| 605 | 20250212 | 091200 | 18297254300 | 50500 | 51200 | 51200 | 50400 | 18686 |
| 606 | 20250212 | 091100 | 17349674300 | 51200 | 51200 | 51600 | 51000 | 11808 |
| 607 | 20250212 | 091000 | 16745207400 | 51100 | 51700 | 51700 | 51100 | 29940 |
| 608 | 20250212 | 090900 | 15209050000 | 51700 | 52100 | 52200 | 51600 | 12419 |
| 609 | 20250212 | 090800 | 14564177100 | 52100 | 52500 | 52600 | 51800 | 22267 |
| 610 | 20250212 | 090700 | 13401677700 | 52600 | 53200 | 53200 | 52500 | 10764 |
| 611 | 20250212 | 090600 | 12833503600 | 53200 | 53300 | 53300 | 52800 | 12007 |
| 612 | 20250212 | 090500 | 12196518900 | 53500 | 53900 | 54100 | 53300 | 24372 |
| 613 | 20250212 | 090400 | 10889704400 | 53900 | 52800 | 54000 | 52700 | 22395 |
| 614 | 20250212 | 090300 | 9691952400 | 52700 | 52900 | 53100 | 52500 | 24944 |
| 615 | 20250212 | 090200 | 8375436600 | 52800 | 53900 | 54100 | 52700 | 36739 |
| 616 | 20250212 | 090100 | 6415480300 | 53900 | 54900 | 55100 | 53700 | 38800 |
| 617 | 20250212 | 090000 | 4305936600 | 54900 | 55900 | 55900 | 54800 | 77400 |