32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 184100 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 7439 |
| 3 | 20250212 | 184000 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 4 | 20250212 | 183900 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 5 | 20250212 | 183800 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 6 | 20250212 | 183700 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 7 | 20250212 | 183600 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 8 | 20250212 | 183500 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 9 | 20250212 | 183400 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 10 | 20250212 | 183300 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 11 | 20250212 | 183200 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 12 | 20250212 | 183100 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 13 | 20250212 | 183000 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 14 | 20250212 | 182900 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 15 | 20250212 | 182800 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 16 | 20250212 | 182700 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 17 | 20250212 | 182600 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 18 | 20250212 | 182500 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 19 | 20250212 | 182400 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 20 | 20250212 | 182300 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 21 | 20250212 | 182200 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 22 | 20250212 | 182100 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 23 | 20250212 | 182000 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 24 | 20250212 | 181900 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 25 | 20250212 | 181800 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 26 | 20250212 | 181700 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 27 | 20250212 | 181600 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 28 | 20250212 | 181500 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 29 | 20250212 | 181400 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 30 | 20250212 | 181300 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 31 | 20250212 | 181200 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 32 | 20250212 | 181100 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 7439 |
| 33 | 20250212 | 181000 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 34 | 20250212 | 180900 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 35 | 20250212 | 180800 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 36 | 20250212 | 180700 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 37 | 20250212 | 180600 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 38 | 20250212 | 180500 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 39 | 20250212 | 180400 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 40 | 20250212 | 180300 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 41 | 20250212 | 180200 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 42 | 20250212 | 180100 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 43 | 20250212 | 180000 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 44 | 20250212 | 175900 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 45 | 20250212 | 175800 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 46 | 20250212 | 175700 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 47 | 20250212 | 175600 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 48 | 20250212 | 175500 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 49 | 20250212 | 175400 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 50 | 20250212 | 175300 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 51 | 20250212 | 175200 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 52 | 20250212 | 175100 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 53 | 20250212 | 175000 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 54 | 20250212 | 174900 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 55 | 20250212 | 174800 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 56 | 20250212 | 174700 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 57 | 20250212 | 174600 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 58 | 20250212 | 174500 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 59 | 20250212 | 174400 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 60 | 20250212 | 174300 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 61 | 20250212 | 174200 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 62 | 20250212 | 174100 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 7439 |
| 63 | 20250212 | 174000 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 64 | 20250212 | 173900 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 65 | 20250212 | 173800 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 66 | 20250212 | 173700 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 67 | 20250212 | 173600 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 68 | 20250212 | 173500 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 69 | 20250212 | 173400 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 70 | 20250212 | 173300 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 71 | 20250212 | 173200 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 72 | 20250212 | 173100 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 73 | 20250212 | 173000 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 74 | 20250212 | 172900 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 75 | 20250212 | 172800 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 76 | 20250212 | 172700 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 77 | 20250212 | 172600 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 78 | 20250212 | 172500 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 79 | 20250212 | 172400 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 80 | 20250212 | 172300 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 81 | 20250212 | 172200 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 82 | 20250212 | 172100 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 83 | 20250212 | 172000 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 84 | 20250212 | 171900 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 85 | 20250212 | 171800 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 86 | 20250212 | 171700 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 87 | 20250212 | 171600 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 88 | 20250212 | 171500 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 89 | 20250212 | 171400 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 90 | 20250212 | 171300 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 91 | 20250212 | 171200 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 92 | 20250212 | 171100 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 7439 |
| 93 | 20250212 | 171000 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 94 | 20250212 | 170900 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 95 | 20250212 | 170800 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 96 | 20250212 | 170700 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 97 | 20250212 | 170600 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 98 | 20250212 | 170500 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 99 | 20250212 | 170400 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 100 | 20250212 | 170300 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 101 | 20250212 | 170200 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 102 | 20250212 | 170100 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 103 | 20250212 | 170000 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 104 | 20250212 | 165900 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 105 | 20250212 | 165800 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 106 | 20250212 | 165700 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 107 | 20250212 | 165600 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 108 | 20250212 | 165500 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 109 | 20250212 | 165400 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 110 | 20250212 | 165300 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 111 | 20250212 | 165200 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 112 | 20250212 | 165100 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 113 | 20250212 | 165000 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 114 | 20250212 | 164900 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 115 | 20250212 | 164800 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 116 | 20250212 | 164700 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 117 | 20250212 | 164600 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 118 | 20250212 | 164500 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 119 | 20250212 | 164400 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 120 | 20250212 | 164300 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 121 | 20250212 | 164200 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 122 | 20250212 | 164100 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 7439 |
| 123 | 20250212 | 164000 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 124 | 20250212 | 163900 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 125 | 20250212 | 163800 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 126 | 20250212 | 163700 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 127 | 20250212 | 163600 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 128 | 20250212 | 163500 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 129 | 20250212 | 163400 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 130 | 20250212 | 163300 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 131 | 20250212 | 163200 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 132 | 20250212 | 163100 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 133 | 20250212 | 163000 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 134 | 20250212 | 162900 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 135 | 20250212 | 162800 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 136 | 20250212 | 162700 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 137 | 20250212 | 162600 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 138 | 20250212 | 162500 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 139 | 20250212 | 162400 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 140 | 20250212 | 162300 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 141 | 20250212 | 162200 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 142 | 20250212 | 162100 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 143 | 20250212 | 162000 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 144 | 20250212 | 161900 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 145 | 20250212 | 161800 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 146 | 20250212 | 161700 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 147 | 20250212 | 161600 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 148 | 20250212 | 161500 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 149 | 20250212 | 161400 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 150 | 20250212 | 161300 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 151 | 20250212 | 161200 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 152 | 20250212 | 161100 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 7439 |
| 153 | 20250212 | 161000 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 154 | 20250212 | 160900 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 155 | 20250212 | 160800 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 156 | 20250212 | 160700 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 157 | 20250212 | 160600 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 158 | 20250212 | 160500 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 159 | 20250212 | 160400 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 160 | 20250212 | 160300 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 161 | 20250212 | 160200 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 162 | 20250212 | 160100 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 163 | 20250212 | 160000 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 164 | 20250212 | 155900 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 165 | 20250212 | 155800 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 166 | 20250212 | 155700 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 167 | 20250212 | 155600 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 168 | 20250212 | 155500 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 169 | 20250212 | 155400 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 170 | 20250212 | 155300 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 171 | 20250212 | 155200 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 172 | 20250212 | 155100 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 173 | 20250212 | 155000 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 174 | 20250212 | 154900 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 175 | 20250212 | 154800 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 176 | 20250212 | 154700 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 177 | 20250212 | 154600 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 178 | 20250212 | 154500 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 179 | 20250212 | 154400 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 180 | 20250212 | 154300 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 181 | 20250212 | 154200 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 182 | 20250212 | 154100 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 7439 |
| 183 | 20250212 | 154000 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 184 | 20250212 | 153900 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 185 | 20250212 | 153800 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 186 | 20250212 | 153700 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 187 | 20250212 | 153600 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 188 | 20250212 | 153500 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 189 | 20250212 | 153400 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 190 | 20250212 | 153300 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 191 | 20250212 | 153200 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 192 | 20250212 | 153100 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 0 |
| 193 | 20250212 | 153000 | 23602764950 | 28700 | 28700 | 28700 | 28700 | 7439 |
| 194 | 20250212 | 152900 | 23389265650 | 28750 | 28750 | 28750 | 28750 | 0 |
| 195 | 20250212 | 152800 | 23389265650 | 28750 | 28750 | 28750 | 28750 | 0 |
| 196 | 20250212 | 152700 | 23389265650 | 28750 | 28750 | 28750 | 28750 | 0 |
| 197 | 20250212 | 152600 | 23389265650 | 28750 | 28750 | 28750 | 28750 | 0 |
| 198 | 20250212 | 152500 | 23389265650 | 28750 | 28750 | 28750 | 28750 | 0 |
| 199 | 20250212 | 152400 | 23389265650 | 28750 | 28750 | 28750 | 28750 | 0 |
| 200 | 20250212 | 152300 | 23389265650 | 28750 | 28750 | 28750 | 28750 | 0 |
| 201 | 20250212 | 152200 | 23389265650 | 28750 | 28750 | 28750 | 28750 | 0 |
| 202 | 20250212 | 152100 | 23389265650 | 28750 | 28750 | 28750 | 28750 | 0 |
| 203 | 20250212 | 152000 | 23389265650 | 28750 | 28750 | 28750 | 28750 | 0 |
| 204 | 20250212 | 151900 | 23389265650 | 28750 | 28750 | 28950 | 28700 | 863 |
| 205 | 20250212 | 151800 | 23364459500 | 28650 | 28850 | 28900 | 28650 | 1505 |
| 206 | 20250212 | 151700 | 23321213900 | 28850 | 28800 | 28950 | 28800 | 2233 |
| 207 | 20250212 | 151600 | 23256860500 | 28800 | 28800 | 29000 | 28750 | 440 |
| 208 | 20250212 | 151500 | 23244169600 | 29000 | 28900 | 29000 | 28750 | 1781 |
| 209 | 20250212 | 151400 | 23192886100 | 28900 | 29000 | 29000 | 28900 | 453 |
| 210 | 20250212 | 151300 | 23179781200 | 29000 | 29050 | 29050 | 28900 | 400 |
| 211 | 20250212 | 151200 | 23168188250 | 29050 | 28900 | 29050 | 28900 | 990 |
| 212 | 20250212 | 151100 | 23139514500 | 28900 | 29000 | 29050 | 28900 | 1042 |
| 213 | 20250212 | 151000 | 23109303750 | 29000 | 28900 | 29000 | 28800 | 5424 |
| 214 | 20250212 | 150900 | 22952306750 | 28800 | 28950 | 28950 | 28800 | 599 |
| 215 | 20250212 | 150800 | 22934978750 | 28950 | 28800 | 28950 | 28800 | 743 |
| 216 | 20250212 | 150700 | 22913504150 | 28800 | 28900 | 28900 | 28750 | 720 |
| 217 | 20250212 | 150600 | 22892730800 | 28900 | 28800 | 28900 | 28700 | 899 |
| 218 | 20250212 | 150500 | 22866787650 | 28800 | 28750 | 28800 | 28750 | 113 |
| 219 | 20250212 | 150400 | 22863533700 | 28750 | 28750 | 28850 | 28750 | 1458 |
| 220 | 20250212 | 150300 | 22821523000 | 28800 | 28750 | 28800 | 28600 | 2280 |
| 221 | 20250212 | 150200 | 22756122950 | 28800 | 28850 | 28900 | 28750 | 1799 |
| 222 | 20250212 | 150100 | 22704321500 | 28850 | 28800 | 28900 | 28800 | 259 |
| 223 | 20250212 | 150000 | 22696857700 | 28900 | 28850 | 28900 | 28800 | 679 |
| 224 | 20250212 | 145900 | 22677241700 | 28850 | 28850 | 28850 | 28800 | 297 |
| 225 | 20250212 | 145800 | 22668680650 | 28850 | 28850 | 28900 | 28750 | 826 |
| 226 | 20250212 | 145700 | 22644874850 | 28900 | 28850 | 28900 | 28750 | 457 |
| 227 | 20250212 | 145600 | 22631680800 | 28800 | 28750 | 28900 | 28750 | 257 |
| 228 | 20250212 | 145500 | 22624285150 | 28750 | 28900 | 28900 | 28750 | 719 |
| 229 | 20250212 | 145400 | 22603563300 | 28900 | 28900 | 28900 | 28800 | 296 |
| 230 | 20250212 | 145300 | 22595026550 | 28900 | 28950 | 28950 | 28850 | 348 |
| 231 | 20250212 | 145200 | 22584971150 | 28900 | 28900 | 28950 | 28900 | 611 |
| 232 | 20250212 | 145100 | 22567311950 | 28950 | 28900 | 28950 | 28850 | 1504 |
| 233 | 20250212 | 145000 | 22523848550 | 28850 | 28850 | 28900 | 28850 | 206 |
| 234 | 20250212 | 144900 | 22517903450 | 28850 | 28900 | 28900 | 28850 | 452 |
| 235 | 20250212 | 144800 | 22504857850 | 28900 | 28850 | 28950 | 28850 | 604 |
| 236 | 20250212 | 144700 | 22487413950 | 28850 | 28900 | 29000 | 28850 | 337 |
| 237 | 20250212 | 144600 | 22477672700 | 28900 | 29050 | 29050 | 28900 | 748 |
| 238 | 20250212 | 144500 | 22456026400 | 28950 | 29050 | 29100 | 28950 | 934 |
| 239 | 20250212 | 144400 | 22428968350 | 28950 | 29000 | 29100 | 28950 | 1157 |
| 240 | 20250212 | 144300 | 22395428600 | 28900 | 29000 | 29050 | 28900 | 1658 |
| 241 | 20250212 | 144200 | 22347353550 | 29050 | 29050 | 29050 | 29000 | 823 |
| 242 | 20250212 | 144100 | 22323464050 | 29050 | 28950 | 29050 | 28900 | 766 |
| 243 | 20250212 | 144000 | 22301276400 | 28950 | 28900 | 29000 | 28900 | 285 |
| 244 | 20250212 | 143900 | 22293022400 | 28900 | 28900 | 29000 | 28900 | 610 |
| 245 | 20250212 | 143800 | 22275387400 | 29000 | 28950 | 29000 | 28850 | 855 |
| 246 | 20250212 | 143700 | 22250656950 | 28950 | 28950 | 28950 | 28850 | 779 |
| 247 | 20250212 | 143600 | 22228145000 | 28950 | 28950 | 28950 | 28900 | 394 |
| 248 | 20250212 | 143500 | 22216752400 | 28950 | 28950 | 28950 | 28850 | 787 |
| 249 | 20250212 | 143400 | 22193986100 | 28950 | 28950 | 28950 | 28900 | 448 |
| 250 | 20250212 | 143300 | 22181035550 | 29000 | 28950 | 29000 | 28900 | 546 |
| 251 | 20250212 | 143200 | 22165241250 | 28950 | 29000 | 29000 | 28900 | 295 |
| 252 | 20250212 | 143100 | 22156705700 | 29000 | 28950 | 29000 | 28900 | 549 |
| 253 | 20250212 | 143000 | 22140813200 | 28950 | 28850 | 28950 | 28800 | 1429 |
| 254 | 20250212 | 142900 | 22099538850 | 28850 | 28850 | 28900 | 28800 | 340 |
| 255 | 20250212 | 142800 | 22089742600 | 28800 | 28850 | 28900 | 28800 | 408 |
| 256 | 20250212 | 142700 | 22077975600 | 28900 | 28950 | 28950 | 28850 | 382 |
| 257 | 20250212 | 142600 | 22066939150 | 28950 | 28900 | 29000 | 28900 | 634 |
| 258 | 20250212 | 142500 | 22048605700 | 28900 | 29000 | 29000 | 28900 | 570 |
| 259 | 20250212 | 142400 | 22032114300 | 29000 | 29000 | 29050 | 28950 | 362 |
| 260 | 20250212 | 142300 | 22021632500 | 28950 | 29050 | 29100 | 28950 | 555 |
| 261 | 20250212 | 142200 | 22005554850 | 29100 | 29050 | 29100 | 28950 | 389 |
| 262 | 20250212 | 142100 | 21994280000 | 29100 | 29050 | 29150 | 29050 | 586 |
| 263 | 20250212 | 142000 | 21977232600 | 29050 | 29050 | 29050 | 28950 | 336 |
| 264 | 20250212 | 141900 | 21967481600 | 29050 | 29050 | 29050 | 29000 | 578 |
| 265 | 20250212 | 141800 | 21950697200 | 28950 | 29000 | 29000 | 28950 | 935 |
| 266 | 20250212 | 141700 | 21923583150 | 29000 | 29050 | 29100 | 28900 | 1306 |
| 267 | 20250212 | 141600 | 21885762800 | 29100 | 29100 | 29150 | 29050 | 1280 |
| 268 | 20250212 | 141500 | 21848557550 | 29150 | 29200 | 29200 | 29050 | 446 |
| 269 | 20250212 | 141400 | 21835576800 | 29200 | 29100 | 29200 | 29050 | 955 |
| 270 | 20250212 | 141300 | 21807716250 | 29100 | 29050 | 29100 | 28950 | 1125 |
| 271 | 20250212 | 141200 | 21775055500 | 29050 | 29000 | 29200 | 28950 | 1984 |
| 272 | 20250212 | 141100 | 21717329650 | 28950 | 29050 | 29050 | 28900 | 1294 |
| 273 | 20250212 | 141000 | 21679823500 | 29100 | 29050 | 29100 | 28950 | 747 |
| 274 | 20250212 | 140900 | 21658130350 | 29050 | 28950 | 29050 | 28900 | 1377 |
| 275 | 20250212 | 140800 | 21618252850 | 28950 | 28900 | 28950 | 28900 | 269 |
| 276 | 20250212 | 140700 | 21610476100 | 28900 | 28850 | 28900 | 28800 | 410 |
| 277 | 20250212 | 140600 | 21598641300 | 28850 | 28850 | 28900 | 28800 | 111 |
| 278 | 20250212 | 140500 | 21595438950 | 28850 | 28850 | 28900 | 28800 | 1034 |
| 279 | 20250212 | 140400 | 21565609900 | 28850 | 28800 | 28850 | 28750 | 350 |
| 280 | 20250212 | 140300 | 21555532450 | 28800 | 28800 | 28850 | 28800 | 203 |
| 281 | 20250212 | 140200 | 21549683600 | 28800 | 28700 | 28800 | 28700 | 599 |
| 282 | 20250212 | 140100 | 21532451600 | 28700 | 28800 | 28800 | 28700 | 944 |
| 283 | 20250212 | 140000 | 21505348700 | 28750 | 28550 | 28750 | 28550 | 633 |
| 284 | 20250212 | 135900 | 21487187750 | 28550 | 28550 | 28650 | 28500 | 268 |
| 285 | 20250212 | 135800 | 21479524350 | 28500 | 28350 | 28500 | 28300 | 1867 |
| 286 | 20250212 | 135700 | 21426540200 | 28400 | 28750 | 28750 | 28350 | 6001 |
| 287 | 20250212 | 135600 | 21255902650 | 28750 | 28650 | 28750 | 28550 | 426 |
| 288 | 20250212 | 135500 | 21243710350 | 28600 | 28550 | 28650 | 28450 | 1739 |
| 289 | 20250212 | 135400 | 21194135050 | 28500 | 28800 | 28800 | 28400 | 6360 |
| 290 | 20250212 | 135300 | 21012654350 | 28750 | 28850 | 28850 | 28700 | 778 |
| 291 | 20250212 | 135200 | 20990259350 | 28850 | 28600 | 28900 | 28600 | 240 |
| 292 | 20250212 | 135100 | 20983364900 | 28750 | 28800 | 28850 | 28550 | 5874 |
| 293 | 20250212 | 135000 | 20814936650 | 28850 | 28700 | 28900 | 28700 | 1021 |
| 294 | 20250212 | 134900 | 20785539900 | 28700 | 28800 | 28900 | 28600 | 3856 |
| 295 | 20250212 | 134800 | 20674901000 | 28900 | 28900 | 28950 | 28700 | 2964 |
| 296 | 20250212 | 134700 | 20589582950 | 28850 | 29150 | 29150 | 28850 | 2961 |
| 297 | 20250212 | 134600 | 20503810600 | 29150 | 29100 | 29150 | 29000 | 2373 |
| 298 | 20250212 | 134500 | 20434813000 | 29100 | 29000 | 29150 | 28800 | 3272 |
| 299 | 20250212 | 134400 | 20340298250 | 28950 | 28900 | 29000 | 28900 | 754 |
| 300 | 20250212 | 134300 | 20318463650 | 28900 | 28850 | 29000 | 28850 | 346 |
| 301 | 20250212 | 134200 | 20308459150 | 29000 | 29100 | 29100 | 28850 | 7528 |
| 302 | 20250212 | 134100 | 20090372050 | 29100 | 29150 | 29200 | 29100 | 362 |
| 303 | 20250212 | 134000 | 20079832150 | 29200 | 29150 | 29200 | 29100 | 1193 |
| 304 | 20250212 | 133900 | 20045080100 | 29200 | 29250 | 29300 | 29150 | 2518 |
| 305 | 20250212 | 133800 | 19971573850 | 29250 | 29300 | 29350 | 29250 | 1273 |
| 306 | 20250212 | 133700 | 19934312350 | 29300 | 29350 | 29350 | 29300 | 428 |
| 307 | 20250212 | 133600 | 19921755200 | 29400 | 29300 | 29400 | 29300 | 1200 |
| 308 | 20250212 | 133500 | 19886579700 | 29350 | 29300 | 29400 | 29250 | 608 |
| 309 | 20250212 | 133400 | 19868741100 | 29300 | 29300 | 29400 | 29300 | 2462 |
| 310 | 20250212 | 133300 | 19796563100 | 29350 | 29600 | 29600 | 29350 | 627 |
| 311 | 20250212 | 133200 | 19778130200 | 29600 | 29650 | 29700 | 29350 | 5250 |
| 312 | 20250212 | 133100 | 19623337900 | 29650 | 29700 | 29700 | 29650 | 354 |
| 313 | 20250212 | 133000 | 19612840300 | 29700 | 29700 | 29750 | 29600 | 1320 |
| 314 | 20250212 | 132900 | 19573641050 | 29650 | 29650 | 29700 | 29600 | 645 |
| 315 | 20250212 | 132800 | 19554537250 | 29750 | 29650 | 29750 | 29600 | 1065 |
| 316 | 20250212 | 132700 | 19522907400 | 29650 | 29700 | 29850 | 29650 | 706 |
| 317 | 20250212 | 132600 | 19501918900 | 29750 | 29650 | 29800 | 29650 | 998 |
| 318 | 20250212 | 132500 | 19472276950 | 29650 | 29650 | 29700 | 29650 | 1064 |
| 319 | 20250212 | 132400 | 19440718450 | 29700 | 29650 | 29800 | 29650 | 1357 |
| 320 | 20250212 | 132300 | 19400366550 | 29650 | 29800 | 29850 | 29650 | 1639 |
| 321 | 20250212 | 132200 | 19351604200 | 29800 | 29900 | 29950 | 29800 | 919 |
| 322 | 20250212 | 132100 | 19324132700 | 29900 | 29900 | 29950 | 29900 | 659 |
| 323 | 20250212 | 132000 | 19304425450 | 29850 | 29950 | 30000 | 29850 | 2023 |
| 324 | 20250212 | 131900 | 19243878800 | 30000 | 29950 | 30000 | 29950 | 1431 |
| 325 | 20250212 | 131800 | 19200992400 | 29850 | 29950 | 30000 | 29850 | 2371 |
| 326 | 20250212 | 131700 | 19130013250 | 30000 | 29950 | 30000 | 29950 | 1856 |
| 327 | 20250212 | 131600 | 19074416000 | 29950 | 29850 | 29950 | 29850 | 512 |
| 328 | 20250212 | 131500 | 19059094350 | 29850 | 29900 | 29900 | 29750 | 1068 |
| 329 | 20250212 | 131400 | 19027200650 | 29900 | 29900 | 29900 | 29750 | 1198 |
| 330 | 20250212 | 131300 | 18991447600 | 29900 | 29750 | 29900 | 29700 | 742 |
| 331 | 20250212 | 131200 | 18969305150 | 29700 | 29850 | 29900 | 29700 | 675 |
| 332 | 20250212 | 131100 | 18949188350 | 29850 | 29850 | 29950 | 29700 | 2295 |
| 333 | 20250212 | 131000 | 18880772700 | 29950 | 29950 | 30000 | 29800 | 3652 |
| 334 | 20250212 | 130900 | 18771575350 | 29950 | 30000 | 30000 | 29900 | 3135 |
| 335 | 20250212 | 130800 | 18677618100 | 30000 | 29750 | 30000 | 29750 | 36721 |
| 336 | 20250212 | 130700 | 17579122200 | 29700 | 29800 | 29800 | 29700 | 586 |
| 337 | 20250212 | 130600 | 17561693400 | 29800 | 29700 | 29800 | 29700 | 1071 |
| 338 | 20250212 | 130500 | 17529782200 | 29800 | 29750 | 29800 | 29700 | 545 |
| 339 | 20250212 | 130400 | 17513547900 | 29800 | 29700 | 29800 | 29700 | 9965 |
| 340 | 20250212 | 130300 | 17217446150 | 29650 | 29650 | 29700 | 29600 | 416 |
| 341 | 20250212 | 130200 | 17205098750 | 29600 | 29600 | 29650 | 29600 | 1038 |
| 342 | 20250212 | 130100 | 17174344400 | 29650 | 29600 | 29650 | 29600 | 492 |
| 343 | 20250212 | 130000 | 17159761300 | 29600 | 29550 | 29650 | 29550 | 979 |
| 344 | 20250212 | 125900 | 17130769000 | 29550 | 29400 | 29600 | 29400 | 1102 |
| 345 | 20250212 | 125800 | 17098212700 | 29450 | 29600 | 29600 | 29350 | 1445 |
| 346 | 20250212 | 125700 | 17055653100 | 29550 | 29500 | 29600 | 29450 | 554 |
| 347 | 20250212 | 125600 | 17039284500 | 29550 | 29500 | 29600 | 29450 | 2489 |
| 348 | 20250212 | 125500 | 16965875150 | 29600 | 29600 | 29650 | 29550 | 1074 |
| 349 | 20250212 | 125400 | 16934074850 | 29650 | 29550 | 29650 | 29550 | 568 |
| 350 | 20250212 | 125300 | 16917243300 | 29600 | 29450 | 29650 | 29450 | 914 |
| 351 | 20250212 | 125200 | 16890198800 | 29450 | 29700 | 29700 | 29450 | 2190 |
| 352 | 20250212 | 125100 | 16825442200 | 29700 | 29700 | 29750 | 29650 | 1149 |
| 353 | 20250212 | 125000 | 16791327250 | 29700 | 29700 | 29750 | 29700 | 933 |
| 354 | 20250212 | 124900 | 16763596900 | 29700 | 29650 | 29750 | 29650 | 435 |
| 355 | 20250212 | 124800 | 16750667200 | 29700 | 29700 | 29750 | 29650 | 907 |
| 356 | 20250212 | 124700 | 16723716650 | 29700 | 29750 | 29800 | 29700 | 618 |
| 357 | 20250212 | 124600 | 16705332800 | 29800 | 29750 | 29800 | 29750 | 975 |
| 358 | 20250212 | 124500 | 16676285550 | 29800 | 29750 | 29800 | 29750 | 528 |
| 359 | 20250212 | 124400 | 16660559600 | 29750 | 29700 | 29800 | 29700 | 778 |
| 360 | 20250212 | 124300 | 16637421150 | 29700 | 29750 | 29750 | 29700 | 524 |
| 361 | 20250212 | 124200 | 16621835600 | 29750 | 29700 | 29800 | 29700 | 915 |
| 362 | 20250212 | 124100 | 16594604700 | 29700 | 29750 | 29800 | 29700 | 969 |
| 363 | 20250212 | 124000 | 16565758500 | 29800 | 29750 | 29800 | 29750 | 1072 |
| 364 | 20250212 | 123900 | 16533824100 | 29800 | 29750 | 29800 | 29750 | 194 |
| 365 | 20250212 | 123800 | 16528047900 | 29750 | 29750 | 29800 | 29750 | 1060 |
| 366 | 20250212 | 123700 | 16496466650 | 29750 | 29700 | 29800 | 29700 | 827 |
| 367 | 20250212 | 123600 | 16471839800 | 29750 | 29650 | 29800 | 29650 | 544 |
| 368 | 20250212 | 123500 | 16455644250 | 29800 | 29650 | 29800 | 29600 | 1770 |
| 369 | 20250212 | 123400 | 16403017700 | 29700 | 29600 | 29750 | 29600 | 1008 |
| 370 | 20250212 | 123300 | 16373086700 | 29700 | 29650 | 29750 | 29600 | 1056 |
| 371 | 20250212 | 123200 | 16341724200 | 29650 | 29600 | 29700 | 29600 | 718 |
| 372 | 20250212 | 123100 | 16320427750 | 29650 | 29650 | 29700 | 29600 | 1032 |
| 373 | 20250212 | 123000 | 16289793800 | 29700 | 29650 | 29700 | 29650 | 479 |
| 374 | 20250212 | 122900 | 16275590650 | 29700 | 29650 | 29700 | 29600 | 1287 |
| 375 | 20250212 | 122800 | 16237455150 | 29700 | 29650 | 29700 | 29650 | 820 |
| 376 | 20250212 | 122700 | 16213121900 | 29650 | 29600 | 29750 | 29600 | 673 |
| 377 | 20250212 | 122600 | 16193140250 | 29600 | 29600 | 29700 | 29600 | 996 |
| 378 | 20250212 | 122500 | 16163612500 | 29600 | 29650 | 29750 | 29600 | 958 |
| 379 | 20250212 | 122400 | 16135208200 | 29700 | 29650 | 29750 | 29650 | 904 |
| 380 | 20250212 | 122300 | 16108352250 | 29800 | 29700 | 29800 | 29700 | 602 |
| 381 | 20250212 | 122200 | 16090454200 | 29700 | 29800 | 29850 | 29700 | 1346 |
| 382 | 20250212 | 122100 | 16050346150 | 29800 | 29800 | 29850 | 29750 | 319 |
| 383 | 20250212 | 122000 | 16040844350 | 29800 | 29750 | 29850 | 29750 | 3150 |
| 384 | 20250212 | 121900 | 15946933400 | 29750 | 29750 | 29800 | 29700 | 2268 |
| 385 | 20250212 | 121800 | 15879438350 | 29750 | 29700 | 29750 | 29700 | 1153 |
| 386 | 20250212 | 121700 | 15845149250 | 29750 | 29650 | 29750 | 29650 | 567 |
| 387 | 20250212 | 121600 | 15828287000 | 29650 | 29800 | 29850 | 29650 | 2593 |
| 388 | 20250212 | 121500 | 15751095900 | 29800 | 29750 | 29850 | 29750 | 2230 |
| 389 | 20250212 | 121400 | 15684659950 | 29750 | 29750 | 29800 | 29700 | 720 |
| 390 | 20250212 | 121300 | 15663219650 | 29750 | 29750 | 29800 | 29700 | 1939 |
| 391 | 20250212 | 121200 | 15605520750 | 29750 | 29800 | 29800 | 29750 | 545 |
| 392 | 20250212 | 121100 | 15589304450 | 29800 | 29750 | 29850 | 29750 | 4376 |
| 393 | 20250212 | 121000 | 15458916700 | 29800 | 29700 | 29800 | 29700 | 696 |
| 394 | 20250212 | 120900 | 15438200450 | 29750 | 29650 | 29750 | 29550 | 1807 |
| 395 | 20250212 | 120800 | 15384674400 | 29700 | 29650 | 29800 | 29650 | 1278 |
| 396 | 20250212 | 120700 | 15346660450 | 29800 | 29700 | 29900 | 29600 | 1593 |
| 397 | 20250212 | 120600 | 15299251850 | 29850 | 29750 | 29850 | 29700 | 955 |
| 398 | 20250212 | 120500 | 15270794500 | 29850 | 29650 | 29900 | 29600 | 3658 |
| 399 | 20250212 | 120400 | 15161744700 | 29650 | 29650 | 29750 | 29600 | 1152 |
| 400 | 20250212 | 120300 | 15127496100 | 29650 | 29650 | 29750 | 29650 | 753 |
| 401 | 20250212 | 120200 | 15105132900 | 29750 | 29550 | 29750 | 29500 | 728 |
| 402 | 20250212 | 120100 | 15083521000 | 29600 | 29500 | 29750 | 29500 | 753 |
| 403 | 20250212 | 120000 | 15061199350 | 29650 | 29450 | 29650 | 29450 | 802 |
| 404 | 20250212 | 115900 | 15037507300 | 29600 | 29550 | 29650 | 29450 | 1396 |
| 405 | 20250212 | 115800 | 14996295750 | 29600 | 29600 | 29700 | 29600 | 892 |
| 406 | 20250212 | 115700 | 14969884950 | 29750 | 29550 | 29800 | 29550 | 1142 |
| 407 | 20250212 | 115600 | 14935978950 | 29550 | 29850 | 29900 | 29450 | 3273 |
| 408 | 20250212 | 115500 | 14838615100 | 29900 | 29800 | 29900 | 29800 | 1348 |
| 409 | 20250212 | 115400 | 14798355700 | 29900 | 29900 | 29900 | 29750 | 3869 |
| 410 | 20250212 | 115300 | 14682968750 | 29950 | 29850 | 29950 | 29800 | 5007 |
| 411 | 20250212 | 115200 | 14533400400 | 29850 | 29850 | 29900 | 29800 | 2898 |
| 412 | 20250212 | 115100 | 14446840100 | 29900 | 29750 | 29900 | 29750 | 5933 |
| 413 | 20250212 | 115000 | 14269781700 | 29800 | 29500 | 29800 | 29500 | 19351 |
| 414 | 20250212 | 114900 | 13695842100 | 29550 | 29450 | 29550 | 29450 | 3426 |
| 415 | 20250212 | 114800 | 13594615600 | 29500 | 29500 | 29550 | 29450 | 1932 |
| 416 | 20250212 | 114700 | 13537624350 | 29500 | 29400 | 29550 | 29400 | 8652 |
| 417 | 20250212 | 114600 | 13282596150 | 29450 | 29350 | 29450 | 29350 | 671 |
| 418 | 20250212 | 114500 | 13262850250 | 29400 | 29400 | 29450 | 29350 | 603 |
| 419 | 20250212 | 114400 | 13245117450 | 29400 | 29350 | 29400 | 29350 | 915 |
| 420 | 20250212 | 114300 | 13218222800 | 29400 | 29400 | 29450 | 29400 | 1427 |
| 421 | 20250212 | 114200 | 13176224400 | 29450 | 29250 | 29450 | 29250 | 7363 |
| 422 | 20250212 | 114100 | 12959818400 | 29300 | 29350 | 29350 | 29250 | 904 |
| 423 | 20250212 | 114000 | 12933309950 | 29350 | 29300 | 29350 | 29250 | 338 |
| 424 | 20250212 | 113900 | 12923414850 | 29350 | 29250 | 29350 | 29250 | 527 |
| 425 | 20250212 | 113800 | 12907962950 | 29300 | 29250 | 29350 | 29250 | 1065 |
| 426 | 20250212 | 113700 | 12876728000 | 29350 | 29300 | 29350 | 29250 | 1846 |
| 427 | 20250212 | 113600 | 12822598600 | 29350 | 29250 | 29350 | 29250 | 964 |
| 428 | 20250212 | 113500 | 12794354050 | 29300 | 29250 | 29300 | 29250 | 416 |
| 429 | 20250212 | 113400 | 12782179300 | 29300 | 29300 | 29350 | 29200 | 1059 |
| 430 | 20250212 | 113300 | 12751165700 | 29350 | 29300 | 29350 | 29300 | 1141 |
| 431 | 20250212 | 113200 | 12717688000 | 29300 | 29300 | 29350 | 29250 | 2251 |
| 432 | 20250212 | 113100 | 12651727750 | 29250 | 29150 | 29300 | 29150 | 1281 |
| 433 | 20250212 | 113000 | 12614279050 | 29200 | 29150 | 29200 | 29150 | 626 |
| 434 | 20250212 | 112900 | 12596006950 | 29200 | 29100 | 29200 | 29100 | 1869 |
| 435 | 20250212 | 112800 | 12541504300 | 29100 | 29150 | 29150 | 29100 | 620 |
| 436 | 20250212 | 112700 | 12523457800 | 29100 | 29050 | 29150 | 29050 | 1134 |
| 437 | 20250212 | 112600 | 12490468550 | 29100 | 29000 | 29100 | 29000 | 996 |
| 438 | 20250212 | 112500 | 12461517450 | 29050 | 29050 | 29100 | 28800 | 897 |
| 439 | 20250212 | 112400 | 12435498250 | 29100 | 28700 | 29100 | 28600 | 13836 |
| 440 | 20250212 | 112300 | 12035639100 | 28800 | 28700 | 28800 | 28650 | 768 |
| 441 | 20250212 | 112200 | 12013562750 | 28750 | 28700 | 28750 | 28700 | 133 |
| 442 | 20250212 | 112100 | 12009743100 | 28700 | 28700 | 28800 | 28700 | 654 |
| 443 | 20250212 | 112000 | 11990971350 | 28800 | 28750 | 28800 | 28700 | 237 |
| 444 | 20250212 | 111900 | 11984163750 | 28800 | 28700 | 28800 | 28700 | 178 |
| 445 | 20250212 | 111800 | 11979048450 | 28750 | 28700 | 28800 | 28700 | 142 |
| 446 | 20250212 | 111700 | 11974972500 | 28800 | 28700 | 28800 | 28700 | 134 |
| 447 | 20250212 | 111600 | 11971118850 | 28800 | 28750 | 28800 | 28750 | 174 |
| 448 | 20250212 | 111500 | 11966110700 | 28750 | 28750 | 28850 | 28750 | 596 |
| 449 | 20250212 | 111400 | 11948927700 | 28800 | 28700 | 28800 | 28700 | 788 |
| 450 | 20250212 | 111300 | 11926255900 | 28700 | 28700 | 28750 | 28700 | 453 |
| 451 | 20250212 | 111200 | 11913251400 | 28750 | 28650 | 28750 | 28650 | 1540 |
| 452 | 20250212 | 111100 | 11869050750 | 28700 | 28650 | 28700 | 28650 | 140 |
| 453 | 20250212 | 111000 | 11865037250 | 28650 | 28650 | 28700 | 28650 | 178 |
| 454 | 20250212 | 110900 | 11859936900 | 28700 | 28650 | 28700 | 28650 | 132 |
| 455 | 20250212 | 110800 | 11856152400 | 28700 | 28650 | 28700 | 28650 | 157 |
| 456 | 20250212 | 110700 | 11851653750 | 28650 | 28700 | 28750 | 28650 | 747 |
| 457 | 20250212 | 110600 | 11830213150 | 28750 | 28700 | 28750 | 28700 | 102 |
| 458 | 20250212 | 110500 | 11827283050 | 28750 | 28750 | 28750 | 28700 | 671 |
| 459 | 20250212 | 110400 | 11807995300 | 28800 | 28750 | 28850 | 28750 | 201 |
| 460 | 20250212 | 110300 | 11802208650 | 28850 | 28750 | 28850 | 28700 | 210 |
| 461 | 20250212 | 110200 | 11796165650 | 28750 | 28700 | 28800 | 28650 | 352 |
| 462 | 20250212 | 110100 | 11786050350 | 28700 | 28650 | 28850 | 28650 | 244 |
| 463 | 20250212 | 110000 | 11779050250 | 28650 | 28700 | 28850 | 28650 | 781 |
| 464 | 20250212 | 105900 | 11756580800 | 28700 | 28650 | 28800 | 28600 | 791 |
| 465 | 20250212 | 105800 | 11733890400 | 28700 | 28800 | 28800 | 28650 | 1642 |
| 466 | 20250212 | 105700 | 11686721850 | 28750 | 28750 | 28850 | 28750 | 710 |
| 467 | 20250212 | 105600 | 11666287900 | 28700 | 28700 | 28750 | 28650 | 248 |
| 468 | 20250212 | 105500 | 11659167050 | 28700 | 28700 | 28700 | 28650 | 148 |
| 469 | 20250212 | 105400 | 11654920250 | 28700 | 28650 | 28700 | 28650 | 228 |
| 470 | 20250212 | 105300 | 11648386150 | 28700 | 28650 | 28700 | 28650 | 298 |
| 471 | 20250212 | 105200 | 11639836250 | 28650 | 28550 | 28650 | 28550 | 2491 |
| 472 | 20250212 | 105100 | 11568592800 | 28550 | 28500 | 28550 | 28450 | 800 |
| 473 | 20250212 | 105000 | 11545811050 | 28500 | 28500 | 28500 | 28450 | 479 |
| 474 | 20250212 | 104900 | 11532181700 | 28450 | 28450 | 28500 | 28450 | 321 |
| 475 | 20250212 | 104800 | 11523045300 | 28500 | 28500 | 28500 | 28450 | 448 |
| 476 | 20250212 | 104700 | 11510288750 | 28500 | 28500 | 28550 | 28450 | 632 |
| 477 | 20250212 | 104600 | 11492306100 | 28500 | 28550 | 28550 | 28450 | 378 |
| 478 | 20250212 | 104500 | 11481542800 | 28500 | 28600 | 28650 | 28500 | 1775 |
| 479 | 20250212 | 104400 | 11430904200 | 28600 | 28600 | 28600 | 28550 | 116 |
| 480 | 20250212 | 104300 | 11427587450 | 28600 | 28550 | 28600 | 28550 | 185 |
| 481 | 20250212 | 104200 | 11422304900 | 28550 | 28550 | 28550 | 28500 | 405 |
| 482 | 20250212 | 104100 | 11410752150 | 28500 | 28500 | 28600 | 28500 | 116 |
| 483 | 20250212 | 104000 | 11407442250 | 28500 | 28500 | 28600 | 28500 | 1062 |
| 484 | 20250212 | 103900 | 11377132700 | 28550 | 28550 | 28600 | 28500 | 646 |
| 485 | 20250212 | 103800 | 11358689550 | 28600 | 28650 | 28650 | 28550 | 1234 |
| 486 | 20250212 | 103700 | 11323385550 | 28650 | 28550 | 28700 | 28500 | 848 |
| 487 | 20250212 | 103600 | 11299161450 | 28500 | 28450 | 28600 | 28450 | 247 |
| 488 | 20250212 | 103500 | 11292121100 | 28450 | 28550 | 28550 | 28450 | 2213 |
| 489 | 20250212 | 103400 | 11229054250 | 28600 | 28700 | 28700 | 28600 | 129 |
| 490 | 20250212 | 103300 | 11225363550 | 28700 | 28550 | 28700 | 28500 | 1060 |
| 491 | 20250212 | 103200 | 11195117650 | 28650 | 28550 | 28700 | 28500 | 1002 |
| 492 | 20250212 | 103100 | 11166510350 | 28550 | 28650 | 28800 | 28500 | 1675 |
| 493 | 20250212 | 103000 | 11118629500 | 28500 | 28650 | 28650 | 28500 | 979 |
| 494 | 20250212 | 102900 | 11090637050 | 28650 | 28600 | 28650 | 28500 | 1767 |
| 495 | 20250212 | 102800 | 11040172100 | 28650 | 28900 | 28900 | 28550 | 4044 |
| 496 | 20250212 | 102700 | 10924230800 | 28850 | 28900 | 28900 | 28850 | 211 |
| 497 | 20250212 | 102600 | 10918134350 | 28900 | 28850 | 28900 | 28750 | 424 |
| 498 | 20250212 | 102500 | 10905921100 | 28850 | 28800 | 28900 | 28800 | 100 |
| 499 | 20250212 | 102400 | 10903038850 | 28800 | 28800 | 28900 | 28800 | 205 |
| 500 | 20250212 | 102300 | 10897130550 | 28800 | 28750 | 28950 | 28750 | 947 |
| 501 | 20250212 | 102200 | 10869880250 | 28800 | 28900 | 28950 | 28800 | 4720 |
| 502 | 20250212 | 102100 | 10733828750 | 28900 | 28900 | 29000 | 28900 | 1123 |
| 503 | 20250212 | 102000 | 10701349900 | 28950 | 28950 | 29000 | 28900 | 1041 |
| 504 | 20250212 | 101900 | 10671215200 | 28900 | 28950 | 28950 | 28900 | 317 |
| 505 | 20250212 | 101800 | 10662040150 | 28950 | 28850 | 28950 | 28850 | 1289 |
| 506 | 20250212 | 101700 | 10624779400 | 28850 | 28800 | 28900 | 28750 | 1626 |
| 507 | 20250212 | 101600 | 10577972550 | 28800 | 28950 | 29000 | 28750 | 3301 |
| 508 | 20250212 | 101500 | 10482636000 | 28950 | 29050 | 29150 | 28950 | 2901 |
| 509 | 20250212 | 101400 | 10398497400 | 29100 | 29100 | 29200 | 29100 | 1455 |
| 510 | 20250212 | 101300 | 10356119000 | 29200 | 29400 | 29450 | 29100 | 3667 |
| 511 | 20250212 | 101200 | 10248805000 | 29450 | 29200 | 29450 | 29200 | 12018 |
| 512 | 20250212 | 101100 | 9896074800 | 29250 | 29200 | 29250 | 29150 | 420 |
| 513 | 20250212 | 101000 | 9883799700 | 29200 | 29250 | 29300 | 29150 | 2666 |
| 514 | 20250212 | 100900 | 9805781350 | 29300 | 29300 | 29350 | 29250 | 884 |
| 515 | 20250212 | 100800 | 9779883600 | 29300 | 29300 | 29350 | 29250 | 2426 |
| 516 | 20250212 | 100700 | 9708777150 | 29300 | 29200 | 29300 | 29200 | 1750 |
| 517 | 20250212 | 100600 | 9657548050 | 29200 | 29250 | 29250 | 29200 | 233 |
| 518 | 20250212 | 100500 | 9650735300 | 29250 | 29200 | 29250 | 29200 | 230 |
| 519 | 20250212 | 100400 | 9644015600 | 29250 | 29250 | 29250 | 29200 | 376 |
| 520 | 20250212 | 100300 | 9633018100 | 29250 | 29250 | 29250 | 29200 | 833 |
| 521 | 20250212 | 100200 | 9608665000 | 29250 | 29200 | 29250 | 29200 | 331 |
| 522 | 20250212 | 100100 | 9598997500 | 29200 | 29250 | 29250 | 29200 | 111 |
| 523 | 20250212 | 100000 | 9595753500 | 29250 | 29050 | 29250 | 29050 | 851 |
| 524 | 20250212 | 095900 | 9570920400 | 29050 | 29150 | 29200 | 29050 | 1219 |
| 525 | 20250212 | 095800 | 9535488450 | 29150 | 29200 | 29200 | 29050 | 250 |
| 526 | 20250212 | 095700 | 9528218950 | 29050 | 29000 | 29250 | 29000 | 867 |
| 527 | 20250212 | 095600 | 9502982300 | 29000 | 29050 | 29100 | 29000 | 1110 |
| 528 | 20250212 | 095500 | 9470748450 | 29050 | 29100 | 29150 | 29050 | 582 |
| 529 | 20250212 | 095400 | 9453816150 | 29100 | 29300 | 29300 | 29100 | 1221 |
| 530 | 20250212 | 095300 | 9418131800 | 29300 | 29100 | 29350 | 29100 | 4714 |
| 531 | 20250212 | 095200 | 9280346150 | 29100 | 29050 | 29150 | 29000 | 1231 |
| 532 | 20250212 | 095100 | 9244586750 | 29050 | 29100 | 29150 | 29000 | 996 |
| 533 | 20250212 | 095000 | 9215641950 | 29100 | 29100 | 29150 | 29100 | 458 |
| 534 | 20250212 | 094900 | 9202311000 | 29150 | 29000 | 29150 | 29000 | 3001 |
| 535 | 20250212 | 094800 | 9115052550 | 29050 | 29150 | 29150 | 29000 | 2365 |
| 536 | 20250212 | 094700 | 9046298250 | 29150 | 29200 | 29200 | 29050 | 712 |
| 537 | 20250212 | 094600 | 9025594100 | 29200 | 29100 | 29200 | 29000 | 830 |
| 538 | 20250212 | 094500 | 9001447250 | 29150 | 29250 | 29300 | 29150 | 1264 |
| 539 | 20250212 | 094400 | 8964527100 | 29300 | 29100 | 29300 | 29100 | 1480 |
| 540 | 20250212 | 094300 | 8921279400 | 29100 | 28950 | 29100 | 28950 | 3624 |
| 541 | 20250212 | 094200 | 8816012700 | 28950 | 29000 | 29100 | 28950 | 2220 |
| 542 | 20250212 | 094100 | 8751618150 | 29000 | 29200 | 29200 | 28900 | 5323 |
| 543 | 20250212 | 094000 | 8597153200 | 29200 | 29150 | 29200 | 29000 | 3964 |
| 544 | 20250212 | 093900 | 8481878350 | 29150 | 29250 | 29250 | 29150 | 1396 |
| 545 | 20250212 | 093800 | 8441110050 | 29250 | 29300 | 29300 | 29200 | 727 |
| 546 | 20250212 | 093700 | 8419874600 | 29300 | 29200 | 29300 | 29200 | 1275 |
| 547 | 20250212 | 093600 | 8382619900 | 29300 | 29200 | 29300 | 29150 | 1708 |
| 548 | 20250212 | 093500 | 8332704850 | 29150 | 29350 | 29350 | 29150 | 2452 |
| 549 | 20250212 | 093400 | 8261007650 | 29350 | 29350 | 29350 | 29300 | 1503 |
| 550 | 20250212 | 093300 | 8216951050 | 29300 | 29450 | 29450 | 29250 | 2409 |
| 551 | 20250212 | 093200 | 8146209400 | 29450 | 29300 | 29450 | 29250 | 4356 |
| 552 | 20250212 | 093100 | 8018170150 | 29300 | 29200 | 29300 | 29150 | 2276 |
| 553 | 20250212 | 093000 | 7951617900 | 29200 | 29250 | 29250 | 29150 | 2228 |
| 554 | 20250212 | 092900 | 7886557750 | 29300 | 29350 | 29400 | 29250 | 5046 |
| 555 | 20250212 | 092800 | 7738342800 | 29350 | 29100 | 29350 | 29050 | 3268 |
| 556 | 20250212 | 092700 | 7642743950 | 29100 | 29200 | 29300 | 29050 | 3034 |
| 557 | 20250212 | 092600 | 7554404700 | 29200 | 29200 | 29400 | 29200 | 2568 |
| 558 | 20250212 | 092500 | 7479323300 | 29200 | 29350 | 29450 | 29200 | 2660 |
| 559 | 20250212 | 092400 | 7401493400 | 29450 | 29400 | 29450 | 29350 | 2742 |
| 560 | 20250212 | 092300 | 7320825250 | 29400 | 29300 | 29450 | 29250 | 4927 |
| 561 | 20250212 | 092200 | 7176122200 | 29250 | 29350 | 29400 | 29100 | 7607 |
| 562 | 20250212 | 092100 | 6953974450 | 29400 | 29750 | 29750 | 29350 | 13766 |
| 563 | 20250212 | 092000 | 6547623550 | 29750 | 29650 | 29750 | 29350 | 26033 |
| 564 | 20250212 | 091900 | 5776633300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 565 | 20250212 | 091800 | 5776633300 | 29650 | 29650 | 29650 | 29600 | 1271 |
| 566 | 20250212 | 091700 | 5738979600 | 29600 | 29150 | 29650 | 29150 | 18598 |
| 567 | 20250212 | 091600 | 5192188650 | 29200 | 28900 | 29450 | 28850 | 24545 |
| 568 | 20250212 | 091500 | 4476801200 | 28900 | 28300 | 28900 | 28300 | 37431 |
| 569 | 20250212 | 091400 | 3403427800 | 28300 | 28350 | 28400 | 28300 | 872 |
| 570 | 20250212 | 091300 | 3378711550 | 28350 | 28350 | 28400 | 28350 | 1086 |
| 571 | 20250212 | 091200 | 3347911650 | 28350 | 28500 | 28500 | 28350 | 5006 |
| 572 | 20250212 | 091100 | 3205603300 | 28500 | 28400 | 28550 | 28350 | 6166 |
| 573 | 20250212 | 091000 | 3030121750 | 28400 | 28250 | 28600 | 28150 | 9688 |
| 574 | 20250212 | 090900 | 2754904750 | 28250 | 28250 | 28350 | 28150 | 2907 |
| 575 | 20250212 | 090800 | 2672881350 | 28200 | 28500 | 28600 | 28200 | 12478 |
| 576 | 20250212 | 090700 | 2317169450 | 28500 | 28550 | 28600 | 28450 | 5801 |
| 577 | 20250212 | 090600 | 2151693550 | 28600 | 28500 | 28650 | 28450 | 13758 |
| 578 | 20250212 | 090500 | 1758809900 | 28450 | 28450 | 28550 | 28300 | 8910 |
| 579 | 20250212 | 090400 | 1505075300 | 28500 | 28350 | 28500 | 28250 | 13877 |
| 580 | 20250212 | 090300 | 1111126200 | 28400 | 28350 | 28450 | 28300 | 9925 |
| 581 | 20250212 | 090200 | 829425550 | 28300 | 27950 | 28400 | 27950 | 17813 |
| 582 | 20250212 | 090100 | 327606700 | 28000 | 27800 | 28250 | 27700 | 7260 |
| 583 | 20250212 | 090000 | 124801500 | 27900 | 27000 | 27900 | 27000 | 4579 |