34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 193500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 6125 |
| 3 | 20250212 | 193400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20250212 | 193300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20250212 | 193200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20250212 | 193100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20250212 | 193000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20250212 | 192900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20250212 | 192800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20250212 | 192700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20250212 | 192600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20250212 | 192500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20250212 | 192400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20250212 | 192300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20250212 | 192200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20250212 | 192100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20250212 | 192000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20250212 | 191900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20250212 | 191800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20250212 | 191700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20250212 | 191600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20250212 | 191500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20250212 | 191400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20250212 | 191300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20250212 | 191200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20250212 | 191100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20250212 | 191000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20250212 | 190900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20250212 | 190800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20250212 | 190700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20250212 | 190600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20250212 | 190500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 6125 |
| 33 | 20250212 | 190400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20250212 | 190300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20250212 | 190200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20250212 | 190100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20250212 | 190000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20250212 | 185900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20250212 | 185800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20250212 | 185700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20250212 | 185600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20250212 | 185500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20250212 | 185400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20250212 | 185300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20250212 | 185200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20250212 | 185100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20250212 | 185000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20250212 | 184900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20250212 | 184800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20250212 | 184700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20250212 | 184600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20250212 | 184500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20250212 | 184400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20250212 | 184300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20250212 | 184200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20250212 | 184100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20250212 | 184000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20250212 | 183900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20250212 | 183800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20250212 | 183700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20250212 | 183600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20250212 | 183500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 6125 |
| 63 | 20250212 | 183400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20250212 | 183300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20250212 | 183200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20250212 | 183100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20250212 | 183000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20250212 | 182900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20250212 | 182800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20250212 | 182700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20250212 | 182600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20250212 | 182500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20250212 | 182400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20250212 | 182300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20250212 | 182200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20250212 | 182100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20250212 | 182000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20250212 | 181900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20250212 | 181800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20250212 | 181700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20250212 | 181600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20250212 | 181500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20250212 | 181400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20250212 | 181300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20250212 | 181200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20250212 | 181100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20250212 | 181000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20250212 | 180900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20250212 | 180800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20250212 | 180700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20250212 | 180600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20250212 | 180500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 6125 |
| 93 | 20250212 | 180400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20250212 | 180300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20250212 | 180200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20250212 | 180100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20250212 | 180000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20250212 | 175900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20250212 | 175800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20250212 | 175700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20250212 | 175600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20250212 | 175500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20250212 | 175400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20250212 | 175300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20250212 | 175200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20250212 | 175100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20250212 | 175000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20250212 | 174900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20250212 | 174800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20250212 | 174700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20250212 | 174600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20250212 | 174500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20250212 | 174400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20250212 | 174300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20250212 | 174200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20250212 | 174100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20250212 | 174000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20250212 | 173900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20250212 | 173800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20250212 | 173700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20250212 | 173600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20250212 | 173500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 6125 |
| 123 | 20250212 | 173400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20250212 | 173300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20250212 | 173200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20250212 | 173100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20250212 | 173000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20250212 | 172900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20250212 | 172800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20250212 | 172700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20250212 | 172600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20250212 | 172500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20250212 | 172400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20250212 | 172300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20250212 | 172200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20250212 | 172100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20250212 | 172000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20250212 | 171900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20250212 | 171800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20250212 | 171700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20250212 | 171600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20250212 | 171500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20250212 | 171400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20250212 | 171300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20250212 | 171200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20250212 | 171100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20250212 | 171000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20250212 | 170900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20250212 | 170800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20250212 | 170700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20250212 | 170600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20250212 | 170500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 6125 |
| 153 | 20250212 | 170400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20250212 | 170300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20250212 | 170200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20250212 | 170100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20250212 | 170000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20250212 | 165900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20250212 | 165800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20250212 | 165700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20250212 | 165600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20250212 | 165500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20250212 | 165400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20250212 | 165300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20250212 | 165200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20250212 | 165100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20250212 | 165000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20250212 | 164900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20250212 | 164800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20250212 | 164700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20250212 | 164600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20250212 | 164500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20250212 | 164400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20250212 | 164300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20250212 | 164200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20250212 | 164100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20250212 | 164000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20250212 | 163900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20250212 | 163800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20250212 | 163700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20250212 | 163600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20250212 | 163500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 6125 |
| 183 | 20250212 | 163400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20250212 | 163300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20250212 | 163200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20250212 | 163100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20250212 | 163000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20250212 | 162900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20250212 | 162800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20250212 | 162700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20250212 | 162600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20250212 | 162500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20250212 | 162400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20250212 | 162300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20250212 | 162200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20250212 | 162100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20250212 | 162000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20250212 | 161900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20250212 | 161800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20250212 | 161700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20250212 | 161600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20250212 | 161500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20250212 | 161400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20250212 | 161300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20250212 | 161200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20250212 | 161100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20250212 | 161000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20250212 | 160900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20250212 | 160800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 210 | 20250212 | 160700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20250212 | 160600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20250212 | 160500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 6125 |
| 213 | 20250212 | 160400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 214 | 20250212 | 160300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 215 | 20250212 | 160200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20250212 | 160100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20250212 | 160000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20250212 | 155900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20250212 | 155800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20250212 | 155700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 221 | 20250212 | 155600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 222 | 20250212 | 155500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 223 | 20250212 | 155400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 224 | 20250212 | 155300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 225 | 20250212 | 155200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 226 | 20250212 | 155100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 227 | 20250212 | 155000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 228 | 20250212 | 154900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 229 | 20250212 | 154800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 230 | 20250212 | 154700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 231 | 20250212 | 154600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 232 | 20250212 | 154500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 233 | 20250212 | 154400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 234 | 20250212 | 154300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 235 | 20250212 | 154200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 236 | 20250212 | 154100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 237 | 20250212 | 154000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 238 | 20250212 | 153900 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 239 | 20250212 | 153800 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 240 | 20250212 | 153700 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 241 | 20250212 | 153600 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 242 | 20250212 | 153500 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 6125 |
| 243 | 20250212 | 153400 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 244 | 20250212 | 153300 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 245 | 20250212 | 153200 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 246 | 20250212 | 153100 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 0 |
| 247 | 20250212 | 153000 | 11965361950 | 43650 | 43650 | 43650 | 43650 | 6125 |
| 248 | 20250212 | 152900 | 11698005700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 249 | 20250212 | 152800 | 11698005700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 250 | 20250212 | 152700 | 11698005700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 251 | 20250212 | 152600 | 11698005700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 252 | 20250212 | 152500 | 11698005700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 253 | 20250212 | 152400 | 11698005700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 254 | 20250212 | 152300 | 11698005700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 255 | 20250212 | 152200 | 11698005700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 256 | 20250212 | 152100 | 11698005700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 257 | 20250212 | 152000 | 11698005700 | 43650 | 43650 | 43650 | 43650 | 0 |
| 258 | 20250212 | 151900 | 11698005700 | 43650 | 43650 | 43700 | 43650 | 622 |
| 259 | 20250212 | 151800 | 11670835700 | 43700 | 43650 | 43700 | 43600 | 241 |
| 260 | 20250212 | 151700 | 11660317150 | 43600 | 43650 | 43700 | 43600 | 640 |
| 261 | 20250212 | 151600 | 11632400350 | 43650 | 43700 | 43700 | 43650 | 367 |
| 262 | 20250212 | 151500 | 11616380450 | 43700 | 43650 | 43700 | 43600 | 725 |
| 263 | 20250212 | 151400 | 11584750750 | 43600 | 43650 | 43650 | 43600 | 495 |
| 264 | 20250212 | 151300 | 11563166000 | 43650 | 43600 | 43700 | 43600 | 619 |
| 265 | 20250212 | 151200 | 11536147150 | 43650 | 43600 | 43700 | 43600 | 1594 |
| 266 | 20250212 | 151100 | 11466553450 | 43650 | 43650 | 43650 | 43600 | 422 |
| 267 | 20250212 | 151000 | 11448151950 | 43600 | 43650 | 43650 | 43600 | 584 |
| 268 | 20250212 | 150900 | 11422684550 | 43600 | 43600 | 43650 | 43600 | 532 |
| 269 | 20250212 | 150800 | 11399489250 | 43650 | 43600 | 43650 | 43600 | 486 |
| 270 | 20250212 | 150700 | 11378289750 | 43600 | 43600 | 43650 | 43600 | 1218 |
| 271 | 20250212 | 150600 | 11325140700 | 43600 | 43600 | 43650 | 43600 | 440 |
| 272 | 20250212 | 150500 | 11305956000 | 43650 | 43600 | 43650 | 43600 | 505 |
| 273 | 20250212 | 150400 | 11283933650 | 43600 | 43600 | 43650 | 43600 | 370 |
| 274 | 20250212 | 150300 | 11267801600 | 43600 | 43600 | 43650 | 43600 | 396 |
| 275 | 20250212 | 150200 | 11250535550 | 43600 | 43600 | 43650 | 43600 | 150 |
| 276 | 20250212 | 150100 | 11243995150 | 43600 | 43600 | 43650 | 43600 | 333 |
| 277 | 20250212 | 150000 | 11229473000 | 43600 | 43600 | 43650 | 43600 | 201 |
| 278 | 20250212 | 145900 | 11220707550 | 43600 | 43600 | 43650 | 43600 | 259 |
| 279 | 20250212 | 145800 | 11209414950 | 43600 | 43600 | 43650 | 43600 | 115 |
| 280 | 20250212 | 145700 | 11204400500 | 43650 | 43600 | 43650 | 43600 | 463 |
| 281 | 20250212 | 145600 | 11184194900 | 43650 | 43600 | 43650 | 43600 | 215 |
| 282 | 20250212 | 145500 | 11174820000 | 43600 | 43600 | 43650 | 43600 | 166 |
| 283 | 20250212 | 145400 | 11167581250 | 43650 | 43650 | 43650 | 43600 | 154 |
| 284 | 20250212 | 145300 | 11160865950 | 43600 | 43600 | 43650 | 43600 | 335 |
| 285 | 20250212 | 145200 | 11146251100 | 43600 | 43600 | 43650 | 43600 | 177 |
| 286 | 20250212 | 145100 | 11138533600 | 43600 | 43600 | 43650 | 43600 | 235 |
| 287 | 20250212 | 145000 | 11128281900 | 43650 | 43600 | 43650 | 43600 | 817 |
| 288 | 20250212 | 144900 | 11092624950 | 43600 | 43600 | 43650 | 43600 | 152 |
| 289 | 20250212 | 144800 | 11085995200 | 43600 | 43600 | 43650 | 43600 | 268 |
| 290 | 20250212 | 144700 | 11074310250 | 43600 | 43600 | 43650 | 43600 | 90 |
| 291 | 20250212 | 144600 | 11070386150 | 43600 | 43600 | 43650 | 43600 | 190 |
| 292 | 20250212 | 144500 | 11062101150 | 43600 | 43600 | 43650 | 43600 | 352 |
| 293 | 20250212 | 144400 | 11046748500 | 43600 | 43600 | 43650 | 43600 | 94 |
| 294 | 20250212 | 144300 | 11042650050 | 43600 | 43600 | 43650 | 43600 | 220 |
| 295 | 20250212 | 144200 | 11033056900 | 43600 | 43600 | 43650 | 43600 | 109 |
| 296 | 20250212 | 144100 | 11028304450 | 43600 | 43600 | 43650 | 43600 | 566 |
| 297 | 20250212 | 144000 | 11003612250 | 43600 | 43600 | 43600 | 43600 | 162 |
| 298 | 20250212 | 143900 | 10996549050 | 43600 | 43650 | 43650 | 43600 | 146 |
| 299 | 20250212 | 143800 | 10990182850 | 43600 | 43600 | 43650 | 43600 | 94 |
| 300 | 20250212 | 143700 | 10986082850 | 43600 | 43600 | 43650 | 43550 | 668 |
| 301 | 20250212 | 143600 | 10956959650 | 43600 | 43600 | 43700 | 43600 | 733 |
| 302 | 20250212 | 143500 | 10924981450 | 43600 | 43600 | 43650 | 43600 | 589 |
| 303 | 20250212 | 143400 | 10899301000 | 43550 | 43550 | 43600 | 43550 | 163 |
| 304 | 20250212 | 143300 | 10892200100 | 43550 | 43550 | 43600 | 43550 | 420 |
| 305 | 20250212 | 143200 | 10873908550 | 43550 | 43600 | 43600 | 43550 | 273 |
| 306 | 20250212 | 143100 | 10862018850 | 43550 | 43550 | 43650 | 43550 | 1223 |
| 307 | 20250212 | 143000 | 10808711100 | 43600 | 43600 | 43600 | 43550 | 152 |
| 308 | 20250212 | 142900 | 10802086300 | 43550 | 43600 | 43600 | 43550 | 315 |
| 309 | 20250212 | 142800 | 10788360050 | 43600 | 43600 | 43600 | 43600 | 929 |
| 310 | 20250212 | 142700 | 10747855650 | 43600 | 43600 | 43650 | 43550 | 790 |
| 311 | 20250212 | 142600 | 10713414400 | 43600 | 43650 | 43650 | 43600 | 334 |
| 312 | 20250212 | 142500 | 10698849400 | 43650 | 43600 | 43650 | 43600 | 343 |
| 313 | 20250212 | 142400 | 10683893250 | 43600 | 43600 | 43650 | 43600 | 289 |
| 314 | 20250212 | 142300 | 10671292200 | 43600 | 43600 | 43650 | 43600 | 344 |
| 315 | 20250212 | 142200 | 10656293550 | 43600 | 43600 | 43650 | 43600 | 192 |
| 316 | 20250212 | 142100 | 10647919650 | 43600 | 43650 | 43650 | 43600 | 250 |
| 317 | 20250212 | 142000 | 10637017300 | 43600 | 43600 | 43650 | 43600 | 239 |
| 318 | 20250212 | 141900 | 10626593400 | 43650 | 43600 | 43650 | 43600 | 341 |
| 319 | 20250212 | 141800 | 10611717500 | 43600 | 43650 | 43650 | 43600 | 1137 |
| 320 | 20250212 | 141700 | 10562095050 | 43650 | 43650 | 43700 | 43650 | 149 |
| 321 | 20250212 | 141600 | 10555590750 | 43650 | 43650 | 43700 | 43650 | 297 |
| 322 | 20250212 | 141500 | 10542626550 | 43650 | 43700 | 43700 | 43650 | 338 |
| 323 | 20250212 | 141400 | 10527865600 | 43650 | 43600 | 43700 | 43600 | 295 |
| 324 | 20250212 | 141300 | 10514993950 | 43650 | 43600 | 43650 | 43600 | 393 |
| 325 | 20250212 | 141200 | 10497852250 | 43550 | 43600 | 43650 | 43550 | 824 |
| 326 | 20250212 | 141100 | 10461928100 | 43600 | 43500 | 43650 | 43500 | 1449 |
| 327 | 20250212 | 141000 | 10398742800 | 43600 | 43500 | 43600 | 43450 | 2053 |
| 328 | 20250212 | 140900 | 10309385900 | 43450 | 43450 | 43500 | 43450 | 305 |
| 329 | 20250212 | 140800 | 10296131700 | 43500 | 43450 | 43500 | 43450 | 398 |
| 330 | 20250212 | 140700 | 10278825300 | 43500 | 43500 | 43500 | 43450 | 782 |
| 331 | 20250212 | 140600 | 10244815150 | 43450 | 43400 | 43500 | 43400 | 270 |
| 332 | 20250212 | 140500 | 10233084750 | 43450 | 43450 | 43500 | 43450 | 288 |
| 333 | 20250212 | 140400 | 10220571050 | 43450 | 43450 | 43500 | 43450 | 450 |
| 334 | 20250212 | 140300 | 10201017400 | 43450 | 43400 | 43500 | 43400 | 305 |
| 335 | 20250212 | 140200 | 10187770000 | 43450 | 43450 | 43500 | 43350 | 1649 |
| 336 | 20250212 | 140100 | 10116107250 | 43450 | 43350 | 43450 | 43350 | 847 |
| 337 | 20250212 | 140000 | 10079369350 | 43350 | 43300 | 43350 | 43300 | 1913 |
| 338 | 20250212 | 135900 | 9996477950 | 43250 | 43250 | 43300 | 43250 | 568 |
| 339 | 20250212 | 135800 | 9971899150 | 43250 | 43300 | 43300 | 43250 | 334 |
| 340 | 20250212 | 135700 | 9957441000 | 43300 | 43250 | 43300 | 43250 | 309 |
| 341 | 20250212 | 135600 | 9944076550 | 43250 | 43300 | 43300 | 43250 | 639 |
| 342 | 20250212 | 135500 | 9916423950 | 43250 | 43250 | 43300 | 43250 | 370 |
| 343 | 20250212 | 135400 | 9900418300 | 43250 | 43250 | 43300 | 43250 | 454 |
| 344 | 20250212 | 135300 | 9880772750 | 43300 | 43250 | 43300 | 43250 | 478 |
| 345 | 20250212 | 135200 | 9860082450 | 43250 | 43300 | 43350 | 43250 | 2877 |
| 346 | 20250212 | 135100 | 9735510700 | 43300 | 43300 | 43350 | 43300 | 366 |
| 347 | 20250212 | 135000 | 9719658550 | 43300 | 43350 | 43350 | 43300 | 382 |
| 348 | 20250212 | 134900 | 9703104700 | 43300 | 43350 | 43400 | 43300 | 1510 |
| 349 | 20250212 | 134800 | 9637647550 | 43350 | 43400 | 43400 | 43350 | 249 |
| 350 | 20250212 | 134700 | 9626851150 | 43400 | 43400 | 43400 | 43350 | 237 |
| 351 | 20250212 | 134600 | 9616573850 | 43400 | 43350 | 43400 | 43350 | 260 |
| 352 | 20250212 | 134500 | 9605301800 | 43400 | 43400 | 43450 | 43350 | 290 |
| 353 | 20250212 | 134400 | 9592722550 | 43400 | 43450 | 43450 | 43400 | 150 |
| 354 | 20250212 | 134300 | 9586211650 | 43400 | 43400 | 43400 | 43400 | 426 |
| 355 | 20250212 | 134200 | 9567723250 | 43400 | 43400 | 43400 | 43400 | 297 |
| 356 | 20250212 | 134100 | 9554833450 | 43400 | 43400 | 43400 | 43400 | 153 |
| 357 | 20250212 | 134000 | 9548193250 | 43400 | 43400 | 43450 | 43400 | 733 |
| 358 | 20250212 | 133900 | 9516380600 | 43400 | 43450 | 43450 | 43400 | 1344 |
| 359 | 20250212 | 133800 | 9458048300 | 43450 | 43450 | 43500 | 43400 | 2684 |
| 360 | 20250212 | 133700 | 9341428900 | 43500 | 43450 | 43500 | 43450 | 343 |
| 361 | 20250212 | 133600 | 9326519000 | 43450 | 43500 | 43500 | 43450 | 5055 |
| 362 | 20250212 | 133500 | 9106659100 | 43500 | 43550 | 43550 | 43500 | 837 |
| 363 | 20250212 | 133400 | 9070248250 | 43500 | 43650 | 43650 | 43500 | 22252 |
| 364 | 20250212 | 133300 | 8100130650 | 43650 | 43650 | 43700 | 43650 | 298 |
| 365 | 20250212 | 133200 | 8087122400 | 43700 | 43650 | 43700 | 43650 | 123 |
| 366 | 20250212 | 133100 | 8081751000 | 43650 | 43650 | 43650 | 43650 | 368 |
| 367 | 20250212 | 133000 | 8065687800 | 43650 | 43650 | 43700 | 43650 | 88 |
| 368 | 20250212 | 132900 | 8061845800 | 43650 | 43650 | 43750 | 43650 | 334 |
| 369 | 20250212 | 132800 | 8047253600 | 43650 | 43700 | 43700 | 43650 | 170 |
| 370 | 20250212 | 132700 | 8039831300 | 43700 | 43650 | 43700 | 43650 | 971 |
| 371 | 20250212 | 132600 | 7997440050 | 43650 | 43700 | 43700 | 43650 | 458 |
| 372 | 20250212 | 132500 | 7977431500 | 43700 | 43700 | 43700 | 43650 | 3437 |
| 373 | 20250212 | 132400 | 7827238150 | 43700 | 43700 | 43700 | 43700 | 252 |
| 374 | 20250212 | 132300 | 7816225750 | 43700 | 43700 | 43750 | 43700 | 265 |
| 375 | 20250212 | 132200 | 7804644700 | 43700 | 43700 | 43750 | 43700 | 85 |
| 376 | 20250212 | 132100 | 7800930150 | 43750 | 43700 | 43750 | 43700 | 92 |
| 377 | 20250212 | 132000 | 7796909000 | 43700 | 43750 | 43800 | 43700 | 247 |
| 378 | 20250212 | 131900 | 7786110700 | 43750 | 43750 | 43750 | 43700 | 923 |
| 379 | 20250212 | 131800 | 7745752500 | 43750 | 43700 | 43750 | 43700 | 101 |
| 380 | 20250212 | 131700 | 7741336400 | 43700 | 43700 | 43750 | 43700 | 323 |
| 381 | 20250212 | 131600 | 7727216550 | 43700 | 43700 | 43750 | 43700 | 360 |
| 382 | 20250212 | 131500 | 7711473900 | 43700 | 43700 | 43700 | 43700 | 171 |
| 383 | 20250212 | 131400 | 7704001200 | 43700 | 43700 | 43750 | 43700 | 230 |
| 384 | 20250212 | 131300 | 7693944650 | 43750 | 43700 | 43750 | 43700 | 119 |
| 385 | 20250212 | 131200 | 7688743000 | 43750 | 43800 | 43800 | 43750 | 364 |
| 386 | 20250212 | 131100 | 7672817650 | 43750 | 43800 | 43800 | 43750 | 1183 |
| 387 | 20250212 | 131000 | 7621046150 | 43750 | 43750 | 43800 | 43750 | 672 |
| 388 | 20250212 | 130900 | 7591639900 | 43750 | 43800 | 43800 | 43750 | 293 |
| 389 | 20250212 | 130800 | 7578820900 | 43750 | 43750 | 43750 | 43750 | 189 |
| 390 | 20250212 | 130700 | 7570552150 | 43750 | 43750 | 43800 | 43750 | 157 |
| 391 | 20250212 | 130600 | 7563683300 | 43750 | 43750 | 43750 | 43750 | 379 |
| 392 | 20250212 | 130500 | 7547102050 | 43800 | 43750 | 43800 | 43750 | 633 |
| 393 | 20250212 | 130400 | 7519408250 | 43750 | 43750 | 43800 | 43750 | 250 |
| 394 | 20250212 | 130300 | 7508470550 | 43750 | 43750 | 43800 | 43750 | 173 |
| 395 | 20250212 | 130200 | 7500901350 | 43750 | 43750 | 43800 | 43750 | 353 |
| 396 | 20250212 | 130100 | 7485445200 | 43800 | 43800 | 43800 | 43750 | 255 |
| 397 | 20250212 | 130000 | 7474288750 | 43750 | 43750 | 43800 | 43750 | 146 |
| 398 | 20250212 | 125900 | 7467901150 | 43750 | 43750 | 43750 | 43750 | 165 |
| 399 | 20250212 | 125800 | 7460682400 | 43750 | 43750 | 43800 | 43750 | 295 |
| 400 | 20250212 | 125700 | 7447775950 | 43800 | 43800 | 43800 | 43750 | 242 |
| 401 | 20250212 | 125600 | 7437186450 | 43800 | 43800 | 43800 | 43750 | 271 |
| 402 | 20250212 | 125500 | 7425326100 | 43750 | 43750 | 43850 | 43750 | 250 |
| 403 | 20250212 | 125400 | 7414385100 | 43750 | 43850 | 43850 | 43750 | 228 |
| 404 | 20250212 | 125300 | 7404402200 | 43750 | 43700 | 43800 | 43700 | 3787 |
| 405 | 20250212 | 125200 | 7238731200 | 43750 | 43700 | 43750 | 43700 | 286 |
| 406 | 20250212 | 125100 | 7226230400 | 43700 | 43700 | 43700 | 43700 | 198 |
| 407 | 20250212 | 125000 | 7217577800 | 43700 | 43700 | 43700 | 43700 | 814 |
| 408 | 20250212 | 124900 | 7182006000 | 43700 | 43750 | 43750 | 43700 | 409 |
| 409 | 20250212 | 124800 | 7164131550 | 43700 | 43700 | 43750 | 43700 | 179 |
| 410 | 20250212 | 124700 | 7156308250 | 43700 | 43700 | 43750 | 43700 | 408 |
| 411 | 20250212 | 124600 | 7138473650 | 43700 | 43750 | 43750 | 43700 | 133 |
| 412 | 20250212 | 124500 | 7132660500 | 43700 | 43700 | 43750 | 43700 | 321 |
| 413 | 20250212 | 124400 | 7118632750 | 43700 | 43700 | 43750 | 43700 | 1047 |
| 414 | 20250212 | 124300 | 7072833750 | 43700 | 43700 | 43750 | 43700 | 152 |
| 415 | 20250212 | 124200 | 7066191250 | 43700 | 43700 | 43750 | 43650 | 1391 |
| 416 | 20250212 | 124100 | 7005410450 | 43700 | 43650 | 43700 | 43650 | 49 |
| 417 | 20250212 | 124000 | 7003270850 | 43650 | 43650 | 43700 | 43650 | 165 |
| 418 | 20250212 | 123900 | 6996068100 | 43700 | 43650 | 43700 | 43650 | 538 |
| 419 | 20250212 | 123800 | 6972565050 | 43650 | 43650 | 43700 | 43650 | 71 |
| 420 | 20250212 | 123700 | 6969465350 | 43650 | 43700 | 43700 | 43650 | 1095 |
| 421 | 20250212 | 123600 | 6921615600 | 43700 | 43700 | 43750 | 43700 | 159 |
| 422 | 20250212 | 123500 | 6914667100 | 43700 | 43650 | 43700 | 43650 | 153 |
| 423 | 20250212 | 123400 | 6907986150 | 43700 | 43700 | 43700 | 43650 | 127 |
| 424 | 20250212 | 123300 | 6902440750 | 43700 | 43650 | 43700 | 43650 | 184 |
| 425 | 20250212 | 123200 | 6894406900 | 43650 | 43700 | 43750 | 43650 | 790 |
| 426 | 20250212 | 123100 | 6859885950 | 43700 | 43750 | 43750 | 43700 | 187 |
| 427 | 20250212 | 123000 | 6851712750 | 43750 | 43700 | 43750 | 43700 | 73 |
| 428 | 20250212 | 122900 | 6848522300 | 43750 | 43700 | 43750 | 43700 | 200 |
| 429 | 20250212 | 122800 | 6839781000 | 43750 | 43700 | 43750 | 43700 | 151 |
| 430 | 20250212 | 122700 | 6833179800 | 43700 | 43700 | 43750 | 43700 | 151 |
| 431 | 20250212 | 122600 | 6826578250 | 43750 | 43700 | 43750 | 43650 | 550 |
| 432 | 20250212 | 122500 | 6802549800 | 43700 | 43650 | 43700 | 43650 | 240 |
| 433 | 20250212 | 122400 | 6792071800 | 43700 | 43650 | 43700 | 43650 | 268 |
| 434 | 20250212 | 122300 | 6780368700 | 43700 | 43650 | 43700 | 43650 | 395 |
| 435 | 20250212 | 122200 | 6763113800 | 43650 | 43700 | 43700 | 43650 | 192 |
| 436 | 20250212 | 122100 | 6754732450 | 43700 | 43650 | 43700 | 43650 | 225 |
| 437 | 20250212 | 122000 | 6744905850 | 43650 | 43650 | 43700 | 43650 | 122 |
| 438 | 20250212 | 121900 | 6739578650 | 43650 | 43650 | 43700 | 43650 | 697 |
| 439 | 20250212 | 121800 | 6709149000 | 43650 | 43700 | 43750 | 43650 | 307 |
| 440 | 20250212 | 121700 | 6695738950 | 43750 | 43650 | 43750 | 43650 | 515 |
| 441 | 20250212 | 121600 | 6673237750 | 43700 | 43650 | 43700 | 43650 | 673 |
| 442 | 20250212 | 121500 | 6643834300 | 43700 | 43650 | 43700 | 43650 | 149 |
| 443 | 20250212 | 121400 | 6637327350 | 43650 | 43650 | 43700 | 43650 | 223 |
| 444 | 20250212 | 121300 | 6627593100 | 43650 | 43600 | 43700 | 43600 | 160 |
| 445 | 20250212 | 121200 | 6620611000 | 43650 | 43650 | 43650 | 43600 | 2032 |
| 446 | 20250212 | 121100 | 6531916150 | 43650 | 43600 | 43650 | 43600 | 696 |
| 447 | 20250212 | 121000 | 6501543800 | 43600 | 43600 | 43650 | 43600 | 179 |
| 448 | 20250212 | 120900 | 6493739250 | 43650 | 43600 | 43650 | 43600 | 652 |
| 449 | 20250212 | 120800 | 6465303100 | 43600 | 43650 | 43650 | 43600 | 3411 |
| 450 | 20250212 | 120700 | 6316438650 | 43650 | 43650 | 43700 | 43650 | 162 |
| 451 | 20250212 | 120600 | 6309365200 | 43650 | 43700 | 43700 | 43650 | 346 |
| 452 | 20250212 | 120500 | 6294261350 | 43650 | 43700 | 44000 | 43650 | 5508 |
| 453 | 20250212 | 120400 | 6053055300 | 43650 | 43700 | 43700 | 43650 | 93 |
| 454 | 20250212 | 120300 | 6048993850 | 43700 | 43650 | 43750 | 43650 | 1127 |
| 455 | 20250212 | 120200 | 5999719350 | 43650 | 43700 | 43750 | 43650 | 245 |
| 456 | 20250212 | 120100 | 5989018650 | 43700 | 43700 | 43700 | 43650 | 588 |
| 457 | 20250212 | 120000 | 5963326050 | 43700 | 43650 | 43700 | 43650 | 239 |
| 458 | 20250212 | 115900 | 5952889850 | 43650 | 43650 | 43700 | 43650 | 320 |
| 459 | 20250212 | 115800 | 5938915000 | 43650 | 43650 | 43700 | 43650 | 131 |
| 460 | 20250212 | 115700 | 5933196350 | 43650 | 43700 | 43700 | 43650 | 235 |
| 461 | 20250212 | 115600 | 5922935800 | 43650 | 43650 | 43700 | 43650 | 154 |
| 462 | 20250212 | 115500 | 5916211450 | 43650 | 43650 | 43700 | 43650 | 319 |
| 463 | 20250212 | 115400 | 5902284200 | 43700 | 43700 | 43700 | 43650 | 170 |
| 464 | 20250212 | 115300 | 5894861200 | 43650 | 43650 | 43700 | 43650 | 164 |
| 465 | 20250212 | 115200 | 5887701000 | 43650 | 43650 | 43700 | 43650 | 321 |
| 466 | 20250212 | 115100 | 5873682250 | 43650 | 43650 | 43700 | 43650 | 222 |
| 467 | 20250212 | 115000 | 5863989450 | 43650 | 43650 | 43700 | 43650 | 161 |
| 468 | 20250212 | 114900 | 5856956450 | 43650 | 43650 | 43700 | 43650 | 362 |
| 469 | 20250212 | 114800 | 5841154400 | 43650 | 43650 | 43700 | 43650 | 342 |
| 470 | 20250212 | 114700 | 5826221700 | 43650 | 43650 | 43700 | 43650 | 85 |
| 471 | 20250212 | 114600 | 5822511350 | 43650 | 43700 | 43700 | 43650 | 238 |
| 472 | 20250212 | 114500 | 5812122100 | 43700 | 43700 | 43700 | 43650 | 213 |
| 473 | 20250212 | 114400 | 5802824250 | 43700 | 43650 | 43750 | 43650 | 2022 |
| 474 | 20250212 | 114300 | 5714467750 | 43650 | 43600 | 43650 | 43600 | 443 |
| 475 | 20250212 | 114200 | 5695144900 | 43600 | 43600 | 43650 | 43600 | 192 |
| 476 | 20250212 | 114100 | 5686768550 | 43650 | 43700 | 43750 | 43600 | 2666 |
| 477 | 20250212 | 114000 | 5570395600 | 43700 | 43650 | 43700 | 43650 | 305 |
| 478 | 20250212 | 113900 | 5557068800 | 43700 | 43650 | 43750 | 43650 | 1428 |
| 479 | 20250212 | 113800 | 5494724800 | 43650 | 43650 | 43700 | 43650 | 796 |
| 480 | 20250212 | 113700 | 5459955550 | 43700 | 43650 | 43700 | 43650 | 507 |
| 481 | 20250212 | 113600 | 5437806600 | 43650 | 43650 | 43700 | 43650 | 854 |
| 482 | 20250212 | 113500 | 5400526800 | 43650 | 43700 | 43700 | 43650 | 1602 |
| 483 | 20250212 | 113400 | 5330543250 | 43700 | 43700 | 43700 | 43650 | 296 |
| 484 | 20250212 | 113300 | 5317611400 | 43700 | 43650 | 43700 | 43650 | 812 |
| 485 | 20250212 | 113200 | 5282143900 | 43700 | 43750 | 43750 | 43650 | 5589 |
| 486 | 20250212 | 113100 | 5037856750 | 43750 | 43750 | 43800 | 43750 | 190 |
| 487 | 20250212 | 113000 | 5029543000 | 43750 | 43750 | 43800 | 43750 | 303 |
| 488 | 20250212 | 112900 | 5016281500 | 43750 | 43800 | 43850 | 43750 | 515 |
| 489 | 20250212 | 112800 | 4993736250 | 43750 | 43800 | 43850 | 43750 | 914 |
| 490 | 20250212 | 112700 | 4953746550 | 43750 | 43750 | 43900 | 43750 | 711 |
| 491 | 20250212 | 112600 | 4922601100 | 43750 | 43800 | 43850 | 43700 | 5642 |
| 492 | 20250212 | 112500 | 4675630600 | 43850 | 43850 | 43900 | 43800 | 1281 |
| 493 | 20250212 | 112400 | 4619467200 | 43850 | 43900 | 43900 | 43850 | 3112 |
| 494 | 20250212 | 112300 | 4482870200 | 43900 | 43900 | 43950 | 43900 | 185 |
| 495 | 20250212 | 112200 | 4474744850 | 43900 | 44000 | 44000 | 43900 | 688 |
| 496 | 20250212 | 112100 | 4444498850 | 44000 | 43900 | 44000 | 43900 | 307 |
| 497 | 20250212 | 112000 | 4430999400 | 43900 | 43900 | 43950 | 43850 | 823 |
| 498 | 20250212 | 111900 | 4394866900 | 43900 | 43950 | 44000 | 43850 | 2608 |
| 499 | 20250212 | 111800 | 4280302450 | 43950 | 44000 | 44000 | 43950 | 1326 |
| 500 | 20250212 | 111700 | 4222005250 | 43950 | 43950 | 44000 | 43950 | 474 |
| 501 | 20250212 | 111600 | 4201154450 | 44000 | 44050 | 44050 | 43950 | 1121 |
| 502 | 20250212 | 111500 | 4151837050 | 44000 | 44050 | 44100 | 44000 | 7334 |
| 503 | 20250212 | 111400 | 3829079600 | 44050 | 44100 | 44100 | 44050 | 192 |
| 504 | 20250212 | 111300 | 3820621850 | 44050 | 44050 | 44100 | 44050 | 919 |
| 505 | 20250212 | 111200 | 3780129000 | 44050 | 44050 | 44100 | 44050 | 366 |
| 506 | 20250212 | 111100 | 3764006150 | 44100 | 44050 | 44100 | 44050 | 725 |
| 507 | 20250212 | 111000 | 3732063050 | 44050 | 44100 | 44100 | 44050 | 77 |
| 508 | 20250212 | 110900 | 3728669550 | 44050 | 44150 | 44150 | 44050 | 984 |
| 509 | 20250212 | 110800 | 3685282050 | 44100 | 44200 | 44200 | 44100 | 213 |
| 510 | 20250212 | 110700 | 3675888550 | 44050 | 44050 | 44200 | 44050 | 953 |
| 511 | 20250212 | 110600 | 3633894150 | 44050 | 44200 | 44200 | 44050 | 4856 |
| 512 | 20250212 | 110500 | 3419657050 | 44200 | 44200 | 44250 | 44200 | 232 |
| 513 | 20250212 | 110400 | 3409402200 | 44200 | 44200 | 44200 | 44150 | 228 |
| 514 | 20250212 | 110300 | 3399327100 | 44200 | 44150 | 44200 | 44150 | 318 |
| 515 | 20250212 | 110200 | 3385275400 | 44200 | 44200 | 44200 | 44150 | 807 |
| 516 | 20250212 | 110100 | 3349613250 | 44150 | 44200 | 44200 | 44150 | 198 |
| 517 | 20250212 | 110000 | 3340870500 | 44150 | 44250 | 44300 | 44150 | 743 |
| 518 | 20250212 | 105900 | 3308063150 | 44150 | 44300 | 44400 | 44150 | 2918 |
| 519 | 20250212 | 105800 | 3179035800 | 44300 | 44400 | 44400 | 44300 | 830 |
| 520 | 20250212 | 105700 | 3142228650 | 44350 | 44350 | 44400 | 44350 | 95 |
| 521 | 20250212 | 105600 | 3138015350 | 44400 | 44450 | 44450 | 44350 | 1413 |
| 522 | 20250212 | 105500 | 3075249950 | 44450 | 44450 | 44500 | 44450 | 277 |
| 523 | 20250212 | 105400 | 3062937250 | 44500 | 44500 | 44500 | 44450 | 178 |
| 524 | 20250212 | 105300 | 3055024600 | 44450 | 44550 | 44600 | 44450 | 3999 |
| 525 | 20250212 | 105200 | 2877014700 | 44550 | 44600 | 44600 | 44550 | 145 |
| 526 | 20250212 | 105100 | 2870549900 | 44550 | 44550 | 44600 | 44550 | 212 |
| 527 | 20250212 | 105000 | 2861103800 | 44600 | 44600 | 44600 | 44550 | 272 |
| 528 | 20250212 | 104900 | 2848982850 | 44550 | 44550 | 44600 | 44550 | 91 |
| 529 | 20250212 | 104800 | 2844928050 | 44550 | 44600 | 44600 | 44550 | 595 |
| 530 | 20250212 | 104700 | 2818391250 | 44600 | 44650 | 44650 | 44600 | 10 |
| 531 | 20250212 | 104600 | 2817944800 | 44600 | 44700 | 44700 | 44600 | 1279 |
| 532 | 20250212 | 104500 | 2760841550 | 44700 | 44700 | 44750 | 44650 | 21 |
| 533 | 20250212 | 104400 | 2759903250 | 44750 | 44700 | 44750 | 44650 | 20 |
| 534 | 20250212 | 104300 | 2759009100 | 44650 | 44700 | 44700 | 44650 | 61 |
| 535 | 20250212 | 104200 | 2756285000 | 44700 | 44700 | 44700 | 44650 | 19 |
| 536 | 20250212 | 104100 | 2755436050 | 44650 | 44700 | 44700 | 44650 | 767 |
| 537 | 20250212 | 104000 | 2721151550 | 44700 | 44700 | 44750 | 44650 | 69 |
| 538 | 20250212 | 103900 | 2718065500 | 44700 | 44700 | 44750 | 44700 | 62 |
| 539 | 20250212 | 103800 | 2715294050 | 44700 | 44750 | 44750 | 44650 | 70 |
| 540 | 20250212 | 103700 | 2712167800 | 44650 | 44700 | 44700 | 44650 | 398 |
| 541 | 20250212 | 103600 | 2694377400 | 44750 | 44800 | 44800 | 44700 | 51 |
| 542 | 20250212 | 103500 | 2692095350 | 44650 | 44750 | 44750 | 44650 | 1613 |
| 543 | 20250212 | 103400 | 2619955850 | 44750 | 44800 | 44800 | 44750 | 919 |
| 544 | 20250212 | 103300 | 2578785600 | 44750 | 44800 | 44800 | 44750 | 17 |
| 545 | 20250212 | 103200 | 2578024800 | 44800 | 44800 | 44800 | 44750 | 140 |
| 546 | 20250212 | 103100 | 2571757400 | 44750 | 44700 | 44800 | 44700 | 721 |
| 547 | 20250212 | 103000 | 2539493500 | 44700 | 44700 | 44700 | 44650 | 251 |
| 548 | 20250212 | 102900 | 2528273850 | 44650 | 44600 | 44650 | 44600 | 637 |
| 549 | 20250212 | 102800 | 2499833950 | 44650 | 44650 | 44650 | 44600 | 18 |
| 550 | 20250212 | 102700 | 2499030600 | 44600 | 44600 | 44650 | 44600 | 175 |
| 551 | 20250212 | 102600 | 2491225250 | 44650 | 44550 | 44650 | 44550 | 1040 |
| 552 | 20250212 | 102500 | 2444844000 | 44550 | 44450 | 44600 | 44450 | 413 |
| 553 | 20250212 | 102400 | 2426437500 | 44500 | 44500 | 44550 | 44500 | 208 |
| 554 | 20250212 | 102300 | 2417181450 | 44500 | 44550 | 44550 | 44500 | 8 |
| 555 | 20250212 | 102200 | 2416825350 | 44550 | 44500 | 44550 | 44500 | 23 |
| 556 | 20250212 | 102100 | 2415801550 | 44500 | 44500 | 44500 | 44450 | 91 |
| 557 | 20250212 | 102000 | 2411753100 | 44500 | 44450 | 44500 | 44450 | 10 |
| 558 | 20250212 | 101900 | 2411308500 | 44500 | 44500 | 44550 | 44500 | 25 |
| 559 | 20250212 | 101800 | 2410195950 | 44500 | 44450 | 44500 | 44450 | 293 |
| 560 | 20250212 | 101700 | 2397160300 | 44500 | 44550 | 44550 | 44500 | 137 |
| 561 | 20250212 | 101600 | 2391063300 | 44500 | 44500 | 44500 | 44450 | 283 |
| 562 | 20250212 | 101500 | 2378472250 | 44450 | 44500 | 44500 | 44450 | 11 |
| 563 | 20250212 | 101400 | 2377983050 | 44450 | 44500 | 44500 | 44450 | 18 |
| 564 | 20250212 | 101300 | 2377182900 | 44450 | 44450 | 44550 | 44400 | 130 |
| 565 | 20250212 | 101200 | 2371402950 | 44400 | 44400 | 44400 | 44400 | 60 |
| 566 | 20250212 | 101100 | 2368738950 | 44400 | 44450 | 44450 | 44400 | 57 |
| 567 | 20250212 | 101000 | 2366205500 | 44450 | 44450 | 44500 | 44400 | 736 |
| 568 | 20250212 | 100900 | 2333481900 | 44400 | 44500 | 44500 | 44400 | 504 |
| 569 | 20250212 | 100800 | 2311083350 | 44500 | 44550 | 44550 | 44450 | 767 |
| 570 | 20250212 | 100700 | 2276954850 | 44500 | 44500 | 44500 | 44500 | 147 |
| 571 | 20250212 | 100600 | 2270413350 | 44550 | 44550 | 44600 | 44500 | 297 |
| 572 | 20250212 | 100500 | 2257190600 | 44550 | 44500 | 44550 | 44500 | 273 |
| 573 | 20250212 | 100400 | 2245030850 | 44550 | 44550 | 44550 | 44500 | 47 |
| 574 | 20250212 | 100300 | 2242937500 | 44550 | 44500 | 44550 | 44500 | 26 |
| 575 | 20250212 | 100200 | 2241780300 | 44500 | 44500 | 44550 | 44500 | 158 |
| 576 | 20250212 | 100100 | 2234749250 | 44500 | 44450 | 44500 | 44450 | 319 |
| 577 | 20250212 | 100000 | 2220568500 | 44550 | 44450 | 44550 | 44450 | 47 |
| 578 | 20250212 | 095900 | 2218475100 | 44550 | 44500 | 44550 | 44450 | 415 |
| 579 | 20250212 | 095800 | 2200008650 | 44450 | 44450 | 44500 | 44450 | 168 |
| 580 | 20250212 | 095700 | 2192534650 | 44450 | 44500 | 44500 | 44450 | 11 |
| 581 | 20250212 | 095600 | 2192045450 | 44450 | 44450 | 44450 | 44450 | 152 |
| 582 | 20250212 | 095500 | 2185289050 | 44450 | 44450 | 44450 | 44450 | 20 |
| 583 | 20250212 | 095400 | 2184400050 | 44500 | 44450 | 44500 | 44450 | 48 |
| 584 | 20250212 | 095300 | 2182266350 | 44450 | 44450 | 44550 | 44450 | 43 |
| 585 | 20250212 | 095200 | 2180351900 | 44450 | 44500 | 44600 | 44450 | 93 |
| 586 | 20250212 | 095100 | 2176208000 | 44600 | 44500 | 44600 | 44500 | 915 |
| 587 | 20250212 | 095000 | 2135489400 | 44500 | 44550 | 44600 | 44500 | 211 |
| 588 | 20250212 | 094900 | 2126085600 | 44500 | 44500 | 44550 | 44500 | 729 |
| 589 | 20250212 | 094800 | 2093644250 | 44450 | 44500 | 44500 | 44450 | 16 |
| 590 | 20250212 | 094700 | 2092932800 | 44450 | 44600 | 44600 | 44450 | 2025 |
| 591 | 20250212 | 094600 | 2002688400 | 44600 | 44700 | 44700 | 44550 | 17 |
| 592 | 20250212 | 094500 | 2001929250 | 44550 | 44500 | 44650 | 44500 | 642 |
| 593 | 20250212 | 094400 | 1973283150 | 44650 | 44550 | 44650 | 44500 | 371 |
| 594 | 20250212 | 094300 | 1956747700 | 44500 | 44550 | 44600 | 44500 | 365 |
| 595 | 20250212 | 094200 | 1940482450 | 44500 | 44450 | 44650 | 44450 | 1603 |
| 596 | 20250212 | 094100 | 1869044700 | 44400 | 44400 | 44500 | 44400 | 601 |
| 597 | 20250212 | 094000 | 1842308250 | 44450 | 44400 | 44500 | 44400 | 502 |
| 598 | 20250212 | 093900 | 1820001250 | 44400 | 44300 | 44400 | 44300 | 324 |
| 599 | 20250212 | 093800 | 1805628800 | 44350 | 44300 | 44350 | 44250 | 78 |
| 600 | 20250212 | 093700 | 1802174200 | 44300 | 44250 | 44300 | 44250 | 371 |
| 601 | 20250212 | 093600 | 1785757400 | 44200 | 44250 | 44300 | 44200 | 470 |
| 602 | 20250212 | 093500 | 1764964550 | 44250 | 44300 | 44400 | 44250 | 1061 |
| 603 | 20250212 | 093400 | 1717959200 | 44300 | 44350 | 44350 | 44300 | 789 |
| 604 | 20250212 | 093300 | 1682981900 | 44300 | 44350 | 44350 | 44300 | 26 |
| 605 | 20250212 | 093200 | 1681828950 | 44400 | 44400 | 44400 | 44300 | 77 |
| 606 | 20250212 | 093100 | 1678415650 | 44350 | 44350 | 44400 | 44300 | 82 |
| 607 | 20250212 | 093000 | 1674779500 | 44350 | 44400 | 44550 | 44350 | 341 |
| 608 | 20250212 | 092900 | 1659631900 | 44400 | 44550 | 44550 | 44400 | 420 |
| 609 | 20250212 | 092800 | 1640975700 | 44450 | 44450 | 44600 | 44450 | 111 |
| 610 | 20250212 | 092700 | 1636033550 | 44450 | 44500 | 44600 | 44450 | 136 |
| 611 | 20250212 | 092600 | 1629980500 | 44450 | 44300 | 44550 | 44300 | 975 |
| 612 | 20250212 | 092500 | 1586626050 | 44300 | 44250 | 44450 | 44250 | 307 |
| 613 | 20250212 | 092400 | 1573004000 | 44250 | 44250 | 44400 | 44250 | 323 |
| 614 | 20250212 | 092300 | 1558705700 | 44250 | 44200 | 44300 | 44200 | 90 |
| 615 | 20250212 | 092200 | 1554723300 | 44250 | 44250 | 44400 | 44200 | 521 |
| 616 | 20250212 | 092100 | 1531685950 | 44250 | 44200 | 44350 | 44200 | 196 |
| 617 | 20250212 | 092000 | 1523003100 | 44200 | 44200 | 44400 | 44150 | 242 |
| 618 | 20250212 | 091900 | 1512304050 | 44450 | 44100 | 44450 | 44100 | 511 |
| 619 | 20250212 | 091800 | 1489647700 | 44200 | 44050 | 44400 | 44000 | 564 |
| 620 | 20250212 | 091700 | 1464739950 | 44100 | 44150 | 44150 | 44000 | 6298 |
| 621 | 20250212 | 091600 | 1187338350 | 44150 | 44250 | 44350 | 44150 | 1421 |
| 622 | 20250212 | 091500 | 1124522450 | 44250 | 44150 | 44250 | 44100 | 259 |
| 623 | 20250212 | 091400 | 1113083150 | 44100 | 44100 | 44100 | 44050 | 1810 |
| 624 | 20250212 | 091300 | 1033268400 | 44100 | 44100 | 44150 | 44100 | 1271 |
| 625 | 20250212 | 091200 | 977215550 | 44050 | 44150 | 44200 | 44050 | 1903 |
| 626 | 20250212 | 091100 | 893274000 | 44100 | 44100 | 44100 | 44000 | 1647 |
| 627 | 20250212 | 091000 | 820702300 | 44100 | 44250 | 44250 | 44050 | 2676 |
| 628 | 20250212 | 090900 | 702502850 | 44250 | 44350 | 44350 | 44200 | 1158 |
| 629 | 20250212 | 090800 | 651235700 | 44400 | 44600 | 44600 | 44300 | 4282 |
| 630 | 20250212 | 090700 | 460909400 | 44550 | 44650 | 44700 | 44550 | 1238 |
| 631 | 20250212 | 090600 | 405665450 | 44650 | 44750 | 44750 | 44650 | 553 |
| 632 | 20250212 | 090500 | 380950050 | 44700 | 44750 | 44950 | 44700 | 172 |
| 633 | 20250212 | 090400 | 373256600 | 44750 | 44800 | 45050 | 44650 | 1308 |
| 634 | 20250212 | 090300 | 314755550 | 44800 | 44700 | 44800 | 44650 | 1406 |
| 635 | 20250212 | 090200 | 251841800 | 44700 | 44800 | 44800 | 44700 | 1009 |
| 636 | 20250212 | 090100 | 206715700 | 44800 | 44950 | 45000 | 44800 | 753 |
| 637 | 20250212 | 090000 | 172942500 | 44900 | 45100 | 45150 | 44850 | 3789 |