32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 185400 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 6940 |
| 3 | 20250212 | 185300 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 4 | 20250212 | 185200 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 5 | 20250212 | 185100 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 6 | 20250212 | 185000 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 7 | 20250212 | 184900 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 8 | 20250212 | 184800 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 9 | 20250212 | 184700 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 10 | 20250212 | 184600 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 11 | 20250212 | 184500 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 12 | 20250212 | 184400 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 13 | 20250212 | 184300 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 14 | 20250212 | 184200 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 15 | 20250212 | 184100 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 16 | 20250212 | 184000 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 17 | 20250212 | 183900 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 18 | 20250212 | 183800 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 19 | 20250212 | 183700 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 20 | 20250212 | 183600 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 21 | 20250212 | 183500 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 22 | 20250212 | 183400 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 23 | 20250212 | 183300 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 24 | 20250212 | 183200 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 25 | 20250212 | 183100 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 26 | 20250212 | 183000 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 27 | 20250212 | 182900 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 28 | 20250212 | 182800 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 29 | 20250212 | 182700 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 30 | 20250212 | 182600 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 31 | 20250212 | 182500 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 32 | 20250212 | 182400 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 6940 |
| 33 | 20250212 | 182300 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 34 | 20250212 | 182200 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 35 | 20250212 | 182100 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 36 | 20250212 | 182000 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 37 | 20250212 | 181900 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 38 | 20250212 | 181800 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 39 | 20250212 | 181700 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 40 | 20250212 | 181600 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 41 | 20250212 | 181500 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 42 | 20250212 | 181400 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 43 | 20250212 | 181300 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 44 | 20250212 | 181200 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 45 | 20250212 | 181100 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 46 | 20250212 | 181000 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 47 | 20250212 | 180900 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 48 | 20250212 | 180800 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 49 | 20250212 | 180700 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 50 | 20250212 | 180600 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 51 | 20250212 | 180500 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 52 | 20250212 | 180400 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 53 | 20250212 | 180300 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 54 | 20250212 | 180200 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 55 | 20250212 | 180100 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 56 | 20250212 | 180000 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 57 | 20250212 | 175900 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 58 | 20250212 | 175800 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 59 | 20250212 | 175700 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 60 | 20250212 | 175600 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 61 | 20250212 | 175500 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 62 | 20250212 | 175400 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 6940 |
| 63 | 20250212 | 175300 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 64 | 20250212 | 175200 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 65 | 20250212 | 175100 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 66 | 20250212 | 175000 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 67 | 20250212 | 174900 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 68 | 20250212 | 174800 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 69 | 20250212 | 174700 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 70 | 20250212 | 174600 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 71 | 20250212 | 174500 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 72 | 20250212 | 174400 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 73 | 20250212 | 174300 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 74 | 20250212 | 174200 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 75 | 20250212 | 174100 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 76 | 20250212 | 174000 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 77 | 20250212 | 173900 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 78 | 20250212 | 173800 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 79 | 20250212 | 173700 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 80 | 20250212 | 173600 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 81 | 20250212 | 173500 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 82 | 20250212 | 173400 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 83 | 20250212 | 173300 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 84 | 20250212 | 173200 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 85 | 20250212 | 173100 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 86 | 20250212 | 173000 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 87 | 20250212 | 172900 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 88 | 20250212 | 172800 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 89 | 20250212 | 172700 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 90 | 20250212 | 172600 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 91 | 20250212 | 172500 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 92 | 20250212 | 172400 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 6940 |
| 93 | 20250212 | 172300 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 94 | 20250212 | 172200 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 95 | 20250212 | 172100 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 96 | 20250212 | 172000 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 97 | 20250212 | 171900 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 98 | 20250212 | 171800 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 99 | 20250212 | 171700 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 100 | 20250212 | 171600 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 101 | 20250212 | 171500 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 102 | 20250212 | 171400 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 103 | 20250212 | 171300 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 104 | 20250212 | 171200 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 105 | 20250212 | 171100 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 106 | 20250212 | 171000 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 107 | 20250212 | 170900 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 108 | 20250212 | 170800 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 109 | 20250212 | 170700 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 110 | 20250212 | 170600 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 111 | 20250212 | 170500 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 112 | 20250212 | 170400 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 113 | 20250212 | 170300 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 114 | 20250212 | 170200 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 115 | 20250212 | 170100 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 116 | 20250212 | 170000 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 117 | 20250212 | 165900 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 118 | 20250212 | 165800 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 119 | 20250212 | 165700 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 120 | 20250212 | 165600 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 121 | 20250212 | 165500 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 122 | 20250212 | 165400 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 6940 |
| 123 | 20250212 | 165300 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 124 | 20250212 | 165200 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 125 | 20250212 | 165100 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 126 | 20250212 | 165000 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 127 | 20250212 | 164900 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 128 | 20250212 | 164800 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 129 | 20250212 | 164700 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 130 | 20250212 | 164600 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 131 | 20250212 | 164500 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 132 | 20250212 | 164400 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 133 | 20250212 | 164300 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 134 | 20250212 | 164200 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 135 | 20250212 | 164100 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 136 | 20250212 | 164000 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 137 | 20250212 | 163900 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 138 | 20250212 | 163800 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 139 | 20250212 | 163700 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 140 | 20250212 | 163600 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 141 | 20250212 | 163500 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 142 | 20250212 | 163400 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 143 | 20250212 | 163300 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 144 | 20250212 | 163200 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 145 | 20250212 | 163100 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 146 | 20250212 | 163000 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 147 | 20250212 | 162900 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 148 | 20250212 | 162800 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 149 | 20250212 | 162700 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 150 | 20250212 | 162600 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 151 | 20250212 | 162500 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 152 | 20250212 | 162400 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 6940 |
| 153 | 20250212 | 162300 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 154 | 20250212 | 162200 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 155 | 20250212 | 162100 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 156 | 20250212 | 162000 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 157 | 20250212 | 161900 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 158 | 20250212 | 161800 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 159 | 20250212 | 161700 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 160 | 20250212 | 161600 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 161 | 20250212 | 161500 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 162 | 20250212 | 161400 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 163 | 20250212 | 161300 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 164 | 20250212 | 161200 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 165 | 20250212 | 161100 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 166 | 20250212 | 161000 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 167 | 20250212 | 160900 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 168 | 20250212 | 160800 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 169 | 20250212 | 160700 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 170 | 20250212 | 160600 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 171 | 20250212 | 160500 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 172 | 20250212 | 160400 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 173 | 20250212 | 160300 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 174 | 20250212 | 160200 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 175 | 20250212 | 160100 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 176 | 20250212 | 160000 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 177 | 20250212 | 155900 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 178 | 20250212 | 155800 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 179 | 20250212 | 155700 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 180 | 20250212 | 155600 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 181 | 20250212 | 155500 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 182 | 20250212 | 155400 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 6940 |
| 183 | 20250212 | 155300 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 184 | 20250212 | 155200 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 185 | 20250212 | 155100 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 186 | 20250212 | 155000 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 187 | 20250212 | 154900 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 188 | 20250212 | 154800 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 189 | 20250212 | 154700 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 190 | 20250212 | 154600 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 191 | 20250212 | 154500 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 192 | 20250212 | 154400 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 193 | 20250212 | 154300 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 194 | 20250212 | 154200 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 195 | 20250212 | 154100 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 196 | 20250212 | 154000 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 197 | 20250212 | 153900 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 198 | 20250212 | 153800 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 199 | 20250212 | 153700 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 200 | 20250212 | 153600 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 201 | 20250212 | 153500 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 202 | 20250212 | 153400 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 203 | 20250212 | 153300 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 204 | 20250212 | 153200 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 205 | 20250212 | 153100 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 0 |
| 206 | 20250212 | 153000 | 27002430900 | 42500 | 42500 | 42500 | 42500 | 6940 |
| 207 | 20250212 | 152900 | 26707480900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 208 | 20250212 | 152800 | 26707480900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 209 | 20250212 | 152700 | 26707480900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 210 | 20250212 | 152600 | 26707480900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 211 | 20250212 | 152500 | 26707480900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 212 | 20250212 | 152400 | 26707480900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 213 | 20250212 | 152300 | 26707480900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 214 | 20250212 | 152200 | 26707480900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 215 | 20250212 | 152100 | 26707480900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 216 | 20250212 | 152000 | 26707480900 | 42300 | 42300 | 42300 | 42300 | 0 |
| 217 | 20250212 | 151900 | 26707480900 | 42300 | 42350 | 42350 | 42200 | 2174 |
| 218 | 20250212 | 151800 | 26615545050 | 42350 | 42250 | 42350 | 42250 | 627 |
| 219 | 20250212 | 151700 | 26589026500 | 42300 | 42350 | 42350 | 42250 | 405 |
| 220 | 20250212 | 151600 | 26571892400 | 42350 | 42300 | 42350 | 42300 | 414 |
| 221 | 20250212 | 151500 | 26554377950 | 42350 | 42300 | 42400 | 42300 | 1279 |
| 222 | 20250212 | 151400 | 26500239950 | 42300 | 42350 | 42350 | 42300 | 233 |
| 223 | 20250212 | 151300 | 26490380000 | 42300 | 42350 | 42400 | 42250 | 889 |
| 224 | 20250212 | 151200 | 26452715150 | 42350 | 42250 | 42350 | 42200 | 1186 |
| 225 | 20250212 | 151100 | 26402571300 | 42250 | 42200 | 42250 | 42100 | 909 |
| 226 | 20250212 | 151000 | 26364212550 | 42200 | 42300 | 42350 | 42150 | 1559 |
| 227 | 20250212 | 150900 | 26298327450 | 42300 | 42100 | 42300 | 42100 | 837 |
| 228 | 20250212 | 150800 | 26262989150 | 42100 | 42100 | 42100 | 42050 | 317 |
| 229 | 20250212 | 150700 | 26249648400 | 42050 | 42050 | 42150 | 42000 | 700 |
| 230 | 20250212 | 150600 | 26220203800 | 42100 | 42150 | 42150 | 42100 | 209 |
| 231 | 20250212 | 150500 | 26211401850 | 42100 | 42250 | 42300 | 42100 | 529 |
| 232 | 20250212 | 150400 | 26189079500 | 42300 | 41950 | 42300 | 41900 | 853 |
| 233 | 20250212 | 150300 | 26153138200 | 42000 | 41900 | 42050 | 41850 | 1253 |
| 234 | 20250212 | 150200 | 26100604700 | 41900 | 41950 | 41950 | 41900 | 525 |
| 235 | 20250212 | 150100 | 26078601650 | 41950 | 42000 | 42000 | 41950 | 1064 |
| 236 | 20250212 | 150000 | 26033937450 | 41950 | 41950 | 42000 | 41900 | 821 |
| 237 | 20250212 | 145900 | 25999499650 | 41950 | 42000 | 42000 | 41900 | 1182 |
| 238 | 20250212 | 145800 | 25949916900 | 41950 | 42050 | 42050 | 41950 | 1149 |
| 239 | 20250212 | 145700 | 25901687650 | 42050 | 42000 | 42050 | 42000 | 895 |
| 240 | 20250212 | 145600 | 25864091150 | 42050 | 42100 | 42150 | 42000 | 1390 |
| 241 | 20250212 | 145500 | 25805618500 | 42150 | 42150 | 42250 | 42100 | 260 |
| 242 | 20250212 | 145400 | 25794658250 | 42200 | 42300 | 42300 | 42100 | 406 |
| 243 | 20250212 | 145300 | 25777530050 | 42250 | 42300 | 42300 | 42200 | 452 |
| 244 | 20250212 | 145200 | 25758444650 | 42250 | 42300 | 42400 | 42200 | 1149 |
| 245 | 20250212 | 145100 | 25709885950 | 42350 | 42400 | 42450 | 42350 | 758 |
| 246 | 20250212 | 145000 | 25677759500 | 42350 | 42300 | 42450 | 42300 | 715 |
| 247 | 20250212 | 144900 | 25647467100 | 42300 | 42400 | 42450 | 42300 | 619 |
| 248 | 20250212 | 144800 | 25621230950 | 42400 | 42350 | 42400 | 42300 | 349 |
| 249 | 20250212 | 144700 | 25606444750 | 42300 | 42300 | 42300 | 42200 | 435 |
| 250 | 20250212 | 144600 | 25588061450 | 42250 | 42300 | 42300 | 42250 | 335 |
| 251 | 20250212 | 144500 | 25573901250 | 42250 | 42150 | 42450 | 42150 | 726 |
| 252 | 20250212 | 144400 | 25543187300 | 42200 | 42300 | 42300 | 42150 | 403 |
| 253 | 20250212 | 144300 | 25526168600 | 42300 | 42200 | 42350 | 42200 | 205 |
| 254 | 20250212 | 144200 | 25517510250 | 42250 | 42150 | 42500 | 42050 | 2589 |
| 255 | 20250212 | 144100 | 25407784350 | 42100 | 42050 | 42150 | 42050 | 388 |
| 256 | 20250212 | 144000 | 25391452250 | 42050 | 42150 | 42200 | 42050 | 323 |
| 257 | 20250212 | 143900 | 25377847150 | 42100 | 42000 | 42100 | 41950 | 4595 |
| 258 | 20250212 | 143800 | 25184672600 | 42000 | 42100 | 42150 | 42000 | 2505 |
| 259 | 20250212 | 143700 | 25079330650 | 42100 | 42150 | 42150 | 42100 | 649 |
| 260 | 20250212 | 143600 | 25051999800 | 42200 | 42250 | 42350 | 42150 | 819 |
| 261 | 20250212 | 143500 | 25017411650 | 42250 | 42350 | 42350 | 42250 | 709 |
| 262 | 20250212 | 143400 | 24987412800 | 42400 | 42200 | 42400 | 42150 | 874 |
| 263 | 20250212 | 143300 | 24950449000 | 42150 | 42150 | 42200 | 42100 | 1593 |
| 264 | 20250212 | 143200 | 24883288300 | 42200 | 42250 | 42250 | 42150 | 1368 |
| 265 | 20250212 | 143100 | 24825577600 | 42250 | 42350 | 42400 | 42250 | 1340 |
| 266 | 20250212 | 143000 | 24768928800 | 42400 | 42350 | 42400 | 42300 | 771 |
| 267 | 20250212 | 142900 | 24736273500 | 42350 | 42450 | 42450 | 42350 | 548 |
| 268 | 20250212 | 142800 | 24713045200 | 42450 | 42400 | 42500 | 42350 | 706 |
| 269 | 20250212 | 142700 | 24683098250 | 42450 | 42450 | 42450 | 42350 | 308 |
| 270 | 20250212 | 142600 | 24670032450 | 42350 | 42550 | 42600 | 42300 | 1972 |
| 271 | 20250212 | 142500 | 24586363700 | 42550 | 42550 | 42650 | 42500 | 425 |
| 272 | 20250212 | 142400 | 24568286950 | 42600 | 42600 | 42600 | 42500 | 372 |
| 273 | 20250212 | 142300 | 24552458200 | 42600 | 42750 | 42800 | 42600 | 200 |
| 274 | 20250212 | 142200 | 24543930300 | 42750 | 42600 | 42800 | 42600 | 557 |
| 275 | 20250212 | 142100 | 24520152100 | 42600 | 42500 | 42600 | 42450 | 327 |
| 276 | 20250212 | 142000 | 24506226700 | 42500 | 42550 | 42550 | 42450 | 981 |
| 277 | 20250212 | 141900 | 24464550000 | 42500 | 42500 | 42600 | 42500 | 567 |
| 278 | 20250212 | 141800 | 24440428100 | 42550 | 42600 | 42600 | 42500 | 1548 |
| 279 | 20250212 | 141700 | 24374590200 | 42600 | 42650 | 42650 | 42600 | 424 |
| 280 | 20250212 | 141600 | 24356527000 | 42650 | 42650 | 42650 | 42550 | 1496 |
| 281 | 20250212 | 141500 | 24292826000 | 42550 | 42700 | 42750 | 42500 | 4131 |
| 282 | 20250212 | 141400 | 24116928750 | 42700 | 42800 | 42800 | 42700 | 991 |
| 283 | 20250212 | 141300 | 24074604350 | 42800 | 42850 | 42850 | 42750 | 251 |
| 284 | 20250212 | 141200 | 24063870350 | 42750 | 42900 | 42900 | 42750 | 942 |
| 285 | 20250212 | 141100 | 24023536350 | 42750 | 42850 | 43000 | 42750 | 587 |
| 286 | 20250212 | 141000 | 23998391350 | 42850 | 42850 | 42900 | 42800 | 534 |
| 287 | 20250212 | 140900 | 23975510700 | 42850 | 42750 | 42950 | 42750 | 172 |
| 288 | 20250212 | 140800 | 23968140850 | 42700 | 42950 | 42950 | 42700 | 3178 |
| 289 | 20250212 | 140700 | 23832192850 | 42950 | 43050 | 43050 | 42900 | 1247 |
| 290 | 20250212 | 140600 | 23778634400 | 42900 | 43050 | 43050 | 42900 | 1489 |
| 291 | 20250212 | 140500 | 23714621550 | 43100 | 43100 | 43100 | 43050 | 123 |
| 292 | 20250212 | 140400 | 23709320500 | 43100 | 43100 | 43200 | 43100 | 259 |
| 293 | 20250212 | 140300 | 23698154250 | 43050 | 43100 | 43150 | 43050 | 189 |
| 294 | 20250212 | 140200 | 23690009150 | 43100 | 43150 | 43150 | 43100 | 646 |
| 295 | 20250212 | 140100 | 23662141200 | 43150 | 43300 | 43300 | 43150 | 566 |
| 296 | 20250212 | 140000 | 23637663750 | 43300 | 43100 | 43300 | 43100 | 557 |
| 297 | 20250212 | 135900 | 23613577700 | 43150 | 43150 | 43200 | 43150 | 222 |
| 298 | 20250212 | 135800 | 23603998200 | 43150 | 43200 | 43200 | 43100 | 211 |
| 299 | 20250212 | 135700 | 23594896750 | 43200 | 43050 | 43250 | 42900 | 1191 |
| 300 | 20250212 | 135600 | 23543681500 | 43050 | 43150 | 43250 | 43000 | 4437 |
| 301 | 20250212 | 135500 | 23352526650 | 43150 | 43250 | 43250 | 43150 | 2220 |
| 302 | 20250212 | 135400 | 23256729650 | 43250 | 43150 | 43300 | 43150 | 478 |
| 303 | 20250212 | 135300 | 23236075700 | 43150 | 43250 | 43300 | 43150 | 929 |
| 304 | 20250212 | 135200 | 23195931950 | 43300 | 43300 | 43350 | 43250 | 211 |
| 305 | 20250212 | 135100 | 23186795500 | 43350 | 43250 | 43350 | 43250 | 327 |
| 306 | 20250212 | 135000 | 23172641400 | 43250 | 43350 | 43400 | 43250 | 38 |
| 307 | 20250212 | 134900 | 23170996950 | 43200 | 43400 | 43400 | 43200 | 1334 |
| 308 | 20250212 | 134800 | 23113312850 | 43350 | 43300 | 43400 | 43300 | 338 |
| 309 | 20250212 | 134700 | 23098671950 | 43300 | 43300 | 43350 | 43300 | 71 |
| 310 | 20250212 | 134600 | 23095596200 | 43300 | 43350 | 43400 | 43300 | 518 |
| 311 | 20250212 | 134500 | 23073138100 | 43350 | 43300 | 43400 | 43250 | 546 |
| 312 | 20250212 | 134400 | 23049513750 | 43300 | 43300 | 43300 | 43250 | 691 |
| 313 | 20250212 | 134300 | 23019595550 | 43300 | 43400 | 43400 | 43250 | 556 |
| 314 | 20250212 | 134200 | 22995508200 | 43400 | 43350 | 43550 | 43350 | 192 |
| 315 | 20250212 | 134100 | 22987165200 | 43300 | 43400 | 43400 | 43300 | 183 |
| 316 | 20250212 | 134000 | 22979232700 | 43400 | 43450 | 43450 | 43350 | 204 |
| 317 | 20250212 | 133900 | 22970381600 | 43450 | 43350 | 43450 | 43350 | 119 |
| 318 | 20250212 | 133800 | 22965217800 | 43400 | 43450 | 43450 | 43300 | 529 |
| 319 | 20250212 | 133700 | 22942283650 | 43450 | 43500 | 43500 | 43450 | 130 |
| 320 | 20250212 | 133600 | 22936631250 | 43500 | 43500 | 43500 | 43350 | 1174 |
| 321 | 20250212 | 133500 | 22885651950 | 43450 | 43450 | 43450 | 43350 | 1095 |
| 322 | 20250212 | 133400 | 22838141550 | 43450 | 43450 | 43600 | 43400 | 293 |
| 323 | 20250212 | 133300 | 22825397150 | 43450 | 43450 | 43500 | 43400 | 286 |
| 324 | 20250212 | 133200 | 22812970600 | 43500 | 43550 | 43550 | 43450 | 304 |
| 325 | 20250212 | 133100 | 22799741050 | 43500 | 43550 | 43600 | 43500 | 82 |
| 326 | 20250212 | 133000 | 22796169950 | 43600 | 43500 | 43600 | 43450 | 202 |
| 327 | 20250212 | 132900 | 22787386150 | 43450 | 43550 | 43550 | 43450 | 1050 |
| 328 | 20250212 | 132800 | 22741689500 | 43550 | 43650 | 43650 | 43550 | 482 |
| 329 | 20250212 | 132700 | 22720676000 | 43700 | 43700 | 43700 | 43650 | 124 |
| 330 | 20250212 | 132600 | 22715257350 | 43700 | 43650 | 43700 | 43600 | 145 |
| 331 | 20250212 | 132500 | 22708924350 | 43650 | 43650 | 43700 | 43550 | 257 |
| 332 | 20250212 | 132400 | 22697709550 | 43600 | 43600 | 43600 | 43550 | 616 |
| 333 | 20250212 | 132300 | 22670854950 | 43650 | 43650 | 43650 | 43600 | 292 |
| 334 | 20250212 | 132200 | 22658109200 | 43650 | 43650 | 43650 | 43650 | 401 |
| 335 | 20250212 | 132100 | 22640605550 | 43700 | 43750 | 43750 | 43650 | 747 |
| 336 | 20250212 | 132000 | 22607968000 | 43750 | 43750 | 43750 | 43700 | 719 |
| 337 | 20250212 | 131900 | 22576519150 | 43750 | 43800 | 43800 | 43750 | 159 |
| 338 | 20250212 | 131800 | 22569557750 | 43800 | 43800 | 43850 | 43750 | 138 |
| 339 | 20250212 | 131700 | 22563513200 | 43800 | 43850 | 43900 | 43750 | 1504 |
| 340 | 20250212 | 131600 | 22497604800 | 43900 | 44050 | 44050 | 43900 | 1687 |
| 341 | 20250212 | 131500 | 22423468550 | 44050 | 44050 | 44100 | 44000 | 350 |
| 342 | 20250212 | 131400 | 22408052300 | 44050 | 44050 | 44050 | 44000 | 461 |
| 343 | 20250212 | 131300 | 22387748600 | 44000 | 43950 | 44050 | 43950 | 1981 |
| 344 | 20250212 | 131200 | 22300583850 | 43900 | 43900 | 43950 | 43850 | 87 |
| 345 | 20250212 | 131100 | 22296762000 | 43900 | 43800 | 43900 | 43800 | 489 |
| 346 | 20250212 | 131000 | 22275329900 | 43800 | 43950 | 44000 | 43800 | 1216 |
| 347 | 20250212 | 130900 | 22222015400 | 44000 | 43950 | 44000 | 43900 | 188 |
| 348 | 20250212 | 130800 | 22213750300 | 43950 | 43950 | 43950 | 43900 | 306 |
| 349 | 20250212 | 130700 | 22200307300 | 43950 | 43950 | 44000 | 43900 | 224 |
| 350 | 20250212 | 130600 | 22190462650 | 43950 | 43950 | 43950 | 43900 | 181 |
| 351 | 20250212 | 130500 | 22182509800 | 43950 | 44000 | 44050 | 43950 | 354 |
| 352 | 20250212 | 130400 | 22166925850 | 44000 | 44000 | 44050 | 43900 | 242 |
| 353 | 20250212 | 130300 | 22156273900 | 44050 | 44100 | 44100 | 43950 | 971 |
| 354 | 20250212 | 130200 | 22113509700 | 44100 | 44000 | 44150 | 44000 | 943 |
| 355 | 20250212 | 130100 | 22071959700 | 44000 | 43950 | 44000 | 43900 | 952 |
| 356 | 20250212 | 130000 | 22030099500 | 43950 | 43950 | 43950 | 43900 | 846 |
| 357 | 20250212 | 125900 | 21992934700 | 44000 | 44000 | 44000 | 44000 | 829 |
| 358 | 20250212 | 125800 | 21956458700 | 43950 | 44000 | 44000 | 43950 | 535 |
| 359 | 20250212 | 125700 | 21932943000 | 43950 | 43900 | 43950 | 43900 | 188 |
| 360 | 20250212 | 125600 | 21924683500 | 43900 | 43900 | 43950 | 43900 | 152 |
| 361 | 20250212 | 125500 | 21918007100 | 43950 | 43900 | 43950 | 43850 | 375 |
| 362 | 20250212 | 125400 | 21901555900 | 43850 | 44000 | 44000 | 43850 | 1624 |
| 363 | 20250212 | 125300 | 21830103950 | 44000 | 43850 | 44000 | 43850 | 1307 |
| 364 | 20250212 | 125200 | 21772718700 | 43850 | 43800 | 43850 | 43700 | 382 |
| 365 | 20250212 | 125100 | 21755993100 | 43750 | 43750 | 43750 | 43750 | 30 |
| 366 | 20250212 | 125000 | 21754680600 | 43750 | 43700 | 43750 | 43700 | 169 |
| 367 | 20250212 | 124900 | 21747287300 | 43700 | 43700 | 43750 | 43700 | 174 |
| 368 | 20250212 | 124800 | 21739675850 | 43700 | 43800 | 43800 | 43700 | 398 |
| 369 | 20250212 | 124700 | 21722247600 | 43800 | 43800 | 43850 | 43800 | 87 |
| 370 | 20250212 | 124600 | 21718436750 | 43800 | 43850 | 43850 | 43800 | 432 |
| 371 | 20250212 | 124500 | 21699494800 | 43800 | 43800 | 43850 | 43800 | 264 |
| 372 | 20250212 | 124400 | 21687924450 | 43800 | 43650 | 43800 | 43650 | 516 |
| 373 | 20250212 | 124300 | 21665342050 | 43650 | 43650 | 43650 | 43600 | 200 |
| 374 | 20250212 | 124200 | 21656613450 | 43650 | 43650 | 43700 | 43600 | 217 |
| 375 | 20250212 | 124100 | 21647140300 | 43650 | 43800 | 43800 | 43600 | 174 |
| 376 | 20250212 | 124000 | 21639533450 | 43800 | 43700 | 43800 | 43700 | 478 |
| 377 | 20250212 | 123900 | 21618620150 | 43650 | 43600 | 43700 | 43600 | 243 |
| 378 | 20250212 | 123800 | 21608006500 | 43600 | 43650 | 43650 | 43600 | 30 |
| 379 | 20250212 | 123700 | 21606697150 | 43650 | 43650 | 43650 | 43650 | 164 |
| 380 | 20250212 | 123600 | 21599538550 | 43650 | 43500 | 43650 | 43500 | 239 |
| 381 | 20250212 | 123500 | 21589118000 | 43500 | 43400 | 43500 | 43400 | 114 |
| 382 | 20250212 | 123400 | 21584169600 | 43600 | 43350 | 43600 | 43300 | 794 |
| 383 | 20250212 | 123300 | 21549660350 | 43400 | 43400 | 43450 | 43350 | 332 |
| 384 | 20250212 | 123200 | 21535250450 | 43350 | 43350 | 43450 | 43350 | 450 |
| 385 | 20250212 | 123100 | 21515723900 | 43350 | 43550 | 43600 | 43350 | 1161 |
| 386 | 20250212 | 123000 | 21465306450 | 43500 | 43550 | 43550 | 43500 | 2002 |
| 387 | 20250212 | 122900 | 21378219000 | 43500 | 43550 | 43550 | 43500 | 2266 |
| 388 | 20250212 | 122800 | 21279609250 | 43550 | 43600 | 43600 | 43550 | 387 |
| 389 | 20250212 | 122700 | 21262737050 | 43600 | 43600 | 43600 | 43600 | 235 |
| 390 | 20250212 | 122600 | 21252491050 | 43600 | 43650 | 43650 | 43600 | 22 |
| 391 | 20250212 | 122500 | 21251531150 | 43650 | 43650 | 43650 | 43650 | 115 |
| 392 | 20250212 | 122400 | 21246511400 | 43650 | 43650 | 43650 | 43550 | 109 |
| 393 | 20250212 | 122300 | 21241758450 | 43600 | 43650 | 43650 | 43600 | 28 |
| 394 | 20250212 | 122200 | 21240536300 | 43650 | 43600 | 43650 | 43550 | 126 |
| 395 | 20250212 | 122100 | 21235038950 | 43600 | 43550 | 43600 | 43500 | 1426 |
| 396 | 20250212 | 122000 | 21173001850 | 43600 | 43700 | 43700 | 43550 | 2346 |
| 397 | 20250212 | 121900 | 21070805400 | 43700 | 43550 | 43750 | 43550 | 61 |
| 398 | 20250212 | 121800 | 21068146350 | 43550 | 43650 | 43650 | 43550 | 2017 |
| 399 | 20250212 | 121700 | 20980201550 | 43650 | 43750 | 43800 | 43650 | 483 |
| 400 | 20250212 | 121600 | 20959104800 | 43800 | 43800 | 43850 | 43750 | 178 |
| 401 | 20250212 | 121500 | 20951308700 | 43800 | 43900 | 43900 | 43800 | 205 |
| 402 | 20250212 | 121400 | 20942318650 | 43900 | 43900 | 43950 | 43850 | 138 |
| 403 | 20250212 | 121300 | 20936264950 | 43950 | 44000 | 44000 | 43900 | 158 |
| 404 | 20250212 | 121200 | 20929318250 | 44000 | 43950 | 44000 | 43850 | 1190 |
| 405 | 20250212 | 121100 | 20877047250 | 43900 | 44000 | 44000 | 43900 | 164 |
| 406 | 20250212 | 121000 | 20869837800 | 44000 | 43950 | 44000 | 43900 | 172 |
| 407 | 20250212 | 120900 | 20862272700 | 43950 | 43950 | 43950 | 43850 | 211 |
| 408 | 20250212 | 120800 | 20853009750 | 43950 | 44000 | 44050 | 43900 | 761 |
| 409 | 20250212 | 120700 | 20819547950 | 44000 | 44000 | 44050 | 43950 | 727 |
| 410 | 20250212 | 120600 | 20787558650 | 44000 | 43800 | 44000 | 43800 | 860 |
| 411 | 20250212 | 120500 | 20749782150 | 43800 | 43750 | 43850 | 43700 | 421 |
| 412 | 20250212 | 120400 | 20731361450 | 43750 | 43650 | 43750 | 43600 | 372 |
| 413 | 20250212 | 120300 | 20715099050 | 43650 | 43700 | 43700 | 43600 | 32 |
| 414 | 20250212 | 120200 | 20713702450 | 43700 | 43700 | 43700 | 43550 | 90 |
| 415 | 20250212 | 120100 | 20709779450 | 43550 | 43550 | 43800 | 43550 | 861 |
| 416 | 20250212 | 120000 | 20672199400 | 43600 | 43550 | 43600 | 43550 | 102 |
| 417 | 20250212 | 115900 | 20667754550 | 43550 | 43550 | 43650 | 43500 | 378 |
| 418 | 20250212 | 115800 | 20651281850 | 43500 | 43600 | 43600 | 43500 | 836 |
| 419 | 20250212 | 115700 | 20614864300 | 43600 | 43650 | 43650 | 43600 | 272 |
| 420 | 20250212 | 115600 | 20603003900 | 43650 | 43650 | 43700 | 43600 | 387 |
| 421 | 20250212 | 115500 | 20586108700 | 43700 | 43700 | 43700 | 43600 | 396 |
| 422 | 20250212 | 115400 | 20568817250 | 43650 | 43700 | 43700 | 43600 | 652 |
| 423 | 20250212 | 115300 | 20540361050 | 43750 | 43800 | 43850 | 43750 | 580 |
| 424 | 20250212 | 115200 | 20514956500 | 43800 | 43600 | 43800 | 43600 | 245 |
| 425 | 20250212 | 115100 | 20504248600 | 43750 | 43650 | 43750 | 43600 | 120 |
| 426 | 20250212 | 115000 | 20499009600 | 43600 | 43700 | 43700 | 43600 | 908 |
| 427 | 20250212 | 114900 | 20459365100 | 43700 | 43700 | 43700 | 43600 | 410 |
| 428 | 20250212 | 114800 | 20441462200 | 43700 | 43800 | 43800 | 43700 | 155 |
| 429 | 20250212 | 114700 | 20434679800 | 43800 | 43850 | 43850 | 43800 | 37 |
| 430 | 20250212 | 114600 | 20433057400 | 43900 | 43850 | 43900 | 43850 | 200 |
| 431 | 20250212 | 114500 | 20424284050 | 43850 | 43850 | 43900 | 43850 | 87 |
| 432 | 20250212 | 114400 | 20420468850 | 43850 | 43850 | 43900 | 43800 | 228 |
| 433 | 20250212 | 114300 | 20410469750 | 43850 | 43750 | 43850 | 43750 | 377 |
| 434 | 20250212 | 114200 | 20393954900 | 43750 | 43550 | 43750 | 43500 | 964 |
| 435 | 20250212 | 114100 | 20351878100 | 43500 | 43600 | 43600 | 43500 | 2199 |
| 436 | 20250212 | 114000 | 20256124000 | 43650 | 43650 | 43700 | 43650 | 301 |
| 437 | 20250212 | 113900 | 20242982950 | 43600 | 43700 | 43700 | 43600 | 1557 |
| 438 | 20250212 | 113800 | 20175045350 | 43700 | 43750 | 43750 | 43650 | 889 |
| 439 | 20250212 | 113700 | 20136225100 | 43750 | 43800 | 43850 | 43700 | 2397 |
| 440 | 20250212 | 113600 | 20031377100 | 43850 | 44000 | 44000 | 43750 | 909 |
| 441 | 20250212 | 113500 | 19991559350 | 44250 | 43850 | 44250 | 43800 | 1435 |
| 442 | 20250212 | 113400 | 19928456600 | 43800 | 43850 | 43850 | 43800 | 754 |
| 443 | 20250212 | 113300 | 19895418150 | 43850 | 43850 | 43900 | 43800 | 668 |
| 444 | 20250212 | 113200 | 19866142850 | 43850 | 44000 | 44000 | 43850 | 984 |
| 445 | 20250212 | 113100 | 19822969900 | 44000 | 43950 | 44000 | 43900 | 593 |
| 446 | 20250212 | 113000 | 19796905000 | 43950 | 43950 | 44000 | 43950 | 267 |
| 447 | 20250212 | 112900 | 19785168800 | 43950 | 44100 | 44150 | 43950 | 334 |
| 448 | 20250212 | 112800 | 19770432000 | 44050 | 44050 | 44100 | 43900 | 735 |
| 449 | 20250212 | 112700 | 19738085800 | 44050 | 44050 | 44100 | 44000 | 680 |
| 450 | 20250212 | 112600 | 19708142900 | 44050 | 44250 | 44250 | 44050 | 480 |
| 451 | 20250212 | 112500 | 19686934950 | 44300 | 44050 | 44300 | 44050 | 468 |
| 452 | 20250212 | 112400 | 19666226300 | 44050 | 44050 | 44050 | 44000 | 344 |
| 453 | 20250212 | 112300 | 19651074700 | 44050 | 44100 | 44200 | 44050 | 287 |
| 454 | 20250212 | 112200 | 19638409000 | 44100 | 44000 | 44100 | 44000 | 1294 |
| 455 | 20250212 | 112100 | 19581464700 | 44000 | 44200 | 44200 | 44000 | 3093 |
| 456 | 20250212 | 112000 | 19445240050 | 44200 | 44200 | 44200 | 44100 | 296 |
| 457 | 20250212 | 111900 | 19432174700 | 44150 | 44300 | 44300 | 44100 | 741 |
| 458 | 20250212 | 111800 | 19399424800 | 44300 | 44400 | 44550 | 44300 | 557 |
| 459 | 20250212 | 111700 | 19374709150 | 44550 | 44350 | 44550 | 44350 | 1566 |
| 460 | 20250212 | 111600 | 19305079150 | 44350 | 44400 | 44400 | 44300 | 423 |
| 461 | 20250212 | 111500 | 19286315300 | 44350 | 44250 | 44450 | 44250 | 936 |
| 462 | 20250212 | 111400 | 19244791950 | 44300 | 44350 | 44350 | 44250 | 222 |
| 463 | 20250212 | 111300 | 19234949800 | 44250 | 44250 | 44400 | 44250 | 359 |
| 464 | 20250212 | 111200 | 19219049200 | 44300 | 44400 | 44400 | 44300 | 406 |
| 465 | 20250212 | 111100 | 19201053200 | 44400 | 44300 | 44400 | 44300 | 326 |
| 466 | 20250212 | 111000 | 19186597350 | 44250 | 44150 | 44250 | 44000 | 439 |
| 467 | 20250212 | 110900 | 19167196050 | 44150 | 44150 | 44200 | 44050 | 407 |
| 468 | 20250212 | 110800 | 19149229850 | 44100 | 44000 | 44100 | 43850 | 4583 |
| 469 | 20250212 | 110700 | 18947559400 | 44000 | 44200 | 44200 | 44000 | 995 |
| 470 | 20250212 | 110600 | 18903712100 | 44300 | 44250 | 44350 | 44150 | 1064 |
| 471 | 20250212 | 110500 | 18856622250 | 44300 | 44300 | 44350 | 44300 | 182 |
| 472 | 20250212 | 110400 | 18848553500 | 44300 | 44350 | 44450 | 44300 | 1255 |
| 473 | 20250212 | 110300 | 18792870200 | 44400 | 44350 | 44500 | 44350 | 1036 |
| 474 | 20250212 | 110200 | 18746862200 | 44400 | 44300 | 44400 | 44300 | 1422 |
| 475 | 20250212 | 110100 | 18683734150 | 44350 | 44150 | 44350 | 44050 | 2209 |
| 476 | 20250212 | 110000 | 18586018500 | 44150 | 44100 | 44150 | 43950 | 781 |
| 477 | 20250212 | 105900 | 18551604900 | 43950 | 43850 | 44300 | 43850 | 2927 |
| 478 | 20250212 | 105800 | 18422715200 | 43850 | 44000 | 44000 | 43750 | 2388 |
| 479 | 20250212 | 105700 | 18317963100 | 44000 | 44000 | 44100 | 43900 | 1264 |
| 480 | 20250212 | 105600 | 18262413600 | 44150 | 44200 | 44200 | 43900 | 7051 |
| 481 | 20250212 | 105500 | 17952043500 | 44050 | 44500 | 44550 | 44050 | 5038 |
| 482 | 20250212 | 105400 | 17728788500 | 44500 | 44400 | 44500 | 44350 | 1122 |
| 483 | 20250212 | 105300 | 17678963450 | 44400 | 44450 | 44550 | 44400 | 1402 |
| 484 | 20250212 | 105200 | 17616620850 | 44400 | 44500 | 44600 | 44400 | 2530 |
| 485 | 20250212 | 105100 | 17504119200 | 44500 | 44650 | 45000 | 44450 | 7087 |
| 486 | 20250212 | 105000 | 17187799350 | 44750 | 44750 | 44900 | 44600 | 6796 |
| 487 | 20250212 | 104900 | 16883773150 | 44750 | 44800 | 45100 | 44750 | 5329 |
| 488 | 20250212 | 104800 | 16644565050 | 44850 | 45200 | 45250 | 44800 | 8747 |
| 489 | 20250212 | 104700 | 16251042950 | 45150 | 45500 | 45650 | 45050 | 22375 |
| 490 | 20250212 | 104600 | 15237873000 | 45500 | 45400 | 45500 | 45350 | 8352 |
| 491 | 20250212 | 104500 | 14858596300 | 45000 | 45000 | 45000 | 45000 | 0 |
| 492 | 20250212 | 104400 | 14858596300 | 45000 | 44800 | 45000 | 44750 | 14309 |
| 493 | 20250212 | 104300 | 14215471700 | 44750 | 44750 | 44900 | 44700 | 5347 |
| 494 | 20250212 | 104200 | 13975831500 | 44800 | 45000 | 45000 | 44650 | 13003 |
| 495 | 20250212 | 104100 | 13393294300 | 44950 | 44500 | 45000 | 44250 | 24120 |
| 496 | 20250212 | 104000 | 12314531700 | 44500 | 43600 | 44500 | 43600 | 7523 |
| 497 | 20250212 | 103900 | 11982569650 | 43400 | 43700 | 43700 | 43350 | 536 |
| 498 | 20250212 | 103800 | 11959267500 | 43700 | 43350 | 43700 | 43350 | 641 |
| 499 | 20250212 | 103700 | 11931293550 | 43500 | 43250 | 43550 | 43200 | 1483 |
| 500 | 20250212 | 103600 | 11866955850 | 43200 | 43300 | 43400 | 43200 | 1126 |
| 501 | 20250212 | 103500 | 11818236250 | 43300 | 43300 | 43400 | 43250 | 374 |
| 502 | 20250212 | 103400 | 11802048500 | 43250 | 43450 | 43450 | 43250 | 897 |
| 503 | 20250212 | 103300 | 11763180200 | 43500 | 43450 | 43500 | 43400 | 749 |
| 504 | 20250212 | 103200 | 11730637850 | 43450 | 43300 | 43450 | 43300 | 832 |
| 505 | 20250212 | 103100 | 11694555050 | 43300 | 43400 | 43450 | 43300 | 1486 |
| 506 | 20250212 | 103000 | 11630043300 | 43350 | 43450 | 43450 | 43350 | 1042 |
| 507 | 20250212 | 102900 | 11584798650 | 43450 | 43000 | 43450 | 43000 | 960 |
| 508 | 20250212 | 102800 | 11543291000 | 43000 | 43100 | 43300 | 43000 | 2035 |
| 509 | 20250212 | 102700 | 11455557150 | 43250 | 43500 | 43500 | 43000 | 6228 |
| 510 | 20250212 | 102600 | 11185961100 | 43550 | 43650 | 43650 | 43500 | 597 |
| 511 | 20250212 | 102500 | 11159969400 | 43500 | 43550 | 43650 | 43500 | 407 |
| 512 | 20250212 | 102400 | 11142236600 | 43500 | 43500 | 43600 | 43450 | 696 |
| 513 | 20250212 | 102300 | 11111951850 | 43450 | 43500 | 43650 | 43450 | 1475 |
| 514 | 20250212 | 102200 | 11047780350 | 43550 | 43700 | 43800 | 43500 | 2085 |
| 515 | 20250212 | 102100 | 10956897900 | 43700 | 44100 | 44150 | 43650 | 8205 |
| 516 | 20250212 | 102000 | 10596906900 | 44100 | 43950 | 44100 | 43900 | 1210 |
| 517 | 20250212 | 101900 | 10543653050 | 43900 | 43850 | 44100 | 43800 | 1957 |
| 518 | 20250212 | 101800 | 10457690300 | 43850 | 44250 | 44250 | 43800 | 6215 |
| 519 | 20250212 | 101700 | 10183889800 | 44250 | 44400 | 44400 | 44200 | 1791 |
| 520 | 20250212 | 101600 | 10104560600 | 44300 | 44450 | 44550 | 44150 | 8167 |
| 521 | 20250212 | 101500 | 9741975400 | 44400 | 44500 | 44500 | 44400 | 2134 |
| 522 | 20250212 | 101400 | 9647107550 | 44550 | 44550 | 44600 | 44300 | 6424 |
| 523 | 20250212 | 101300 | 9361330550 | 44550 | 44450 | 44800 | 44300 | 17581 |
| 524 | 20250212 | 101200 | 8578096750 | 44450 | 44200 | 44450 | 43850 | 10297 |
| 525 | 20250212 | 101100 | 8122205700 | 44250 | 43750 | 44250 | 43550 | 6398 |
| 526 | 20250212 | 101000 | 7840652300 | 43600 | 43800 | 43850 | 43450 | 11287 |
| 527 | 20250212 | 100900 | 7348109050 | 43850 | 44000 | 44000 | 43750 | 3762 |
| 528 | 20250212 | 100800 | 7183011500 | 43950 | 44250 | 44250 | 43850 | 5289 |
| 529 | 20250212 | 100700 | 6949753750 | 44400 | 43400 | 44500 | 43250 | 24094 |
| 530 | 20250212 | 100600 | 5892926550 | 43400 | 42950 | 43400 | 42950 | 5517 |
| 531 | 20250212 | 100500 | 5654268500 | 43000 | 43150 | 43150 | 42850 | 5046 |
| 532 | 20250212 | 100400 | 5437304250 | 43150 | 43300 | 43350 | 43150 | 2364 |
| 533 | 20250212 | 100300 | 5335126750 | 43300 | 43500 | 43550 | 43300 | 6369 |
| 534 | 20250212 | 100200 | 5058440600 | 43500 | 43500 | 43550 | 43250 | 7191 |
| 535 | 20250212 | 100100 | 4746522250 | 43450 | 43400 | 43750 | 43250 | 11764 |
| 536 | 20250212 | 100000 | 4234431350 | 43400 | 42750 | 43450 | 42750 | 10861 |
| 537 | 20250212 | 095900 | 3765944000 | 42800 | 42350 | 42800 | 42300 | 11397 |
| 538 | 20250212 | 095800 | 3280907350 | 42350 | 42100 | 42350 | 42100 | 3239 |
| 539 | 20250212 | 095700 | 3144088250 | 42150 | 42100 | 42150 | 42050 | 1619 |
| 540 | 20250212 | 095600 | 3075862250 | 42100 | 42000 | 42150 | 42000 | 2930 |
| 541 | 20250212 | 095500 | 2952634300 | 42000 | 41750 | 42000 | 41750 | 2492 |
| 542 | 20250212 | 095400 | 2848157500 | 41750 | 41600 | 41750 | 41600 | 2299 |
| 543 | 20250212 | 095300 | 2752257900 | 41650 | 41600 | 41650 | 41550 | 140 |
| 544 | 20250212 | 095200 | 2746430650 | 41650 | 41600 | 41650 | 41500 | 510 |
| 545 | 20250212 | 095100 | 2725218250 | 41600 | 41600 | 41600 | 41500 | 136 |
| 546 | 20250212 | 095000 | 2719566600 | 41550 | 41500 | 41550 | 41450 | 126 |
| 547 | 20250212 | 094900 | 2714336950 | 41450 | 41450 | 41550 | 41400 | 139 |
| 548 | 20250212 | 094800 | 2708574200 | 41400 | 41500 | 41500 | 41400 | 219 |
| 549 | 20250212 | 094700 | 2699494200 | 41500 | 41600 | 41650 | 41450 | 2438 |
| 550 | 20250212 | 094600 | 2598227150 | 41550 | 41650 | 41650 | 41550 | 333 |
| 551 | 20250212 | 094500 | 2584375200 | 41600 | 41700 | 41750 | 41600 | 1970 |
| 552 | 20250212 | 094400 | 2502252450 | 41700 | 41600 | 41700 | 41600 | 1180 |
| 553 | 20250212 | 094300 | 2453089400 | 41600 | 41550 | 41600 | 41500 | 418 |
| 554 | 20250212 | 094200 | 2435718800 | 41500 | 41550 | 41550 | 41450 | 641 |
| 555 | 20250212 | 094100 | 2409111400 | 41550 | 41450 | 41550 | 41400 | 1420 |
| 556 | 20250212 | 094000 | 2350189250 | 41450 | 41400 | 41450 | 41350 | 1121 |
| 557 | 20250212 | 093900 | 2303767650 | 41350 | 41200 | 41400 | 41150 | 893 |
| 558 | 20250212 | 093800 | 2266978500 | 41250 | 41300 | 41350 | 41250 | 770 |
| 559 | 20250212 | 093700 | 2235190200 | 41350 | 41450 | 41450 | 41250 | 519 |
| 560 | 20250212 | 093600 | 2213752600 | 41450 | 41450 | 41500 | 41350 | 2236 |
| 561 | 20250212 | 093500 | 2121124000 | 41400 | 41250 | 41450 | 41200 | 2643 |
| 562 | 20250212 | 093400 | 2011998150 | 41200 | 41200 | 41250 | 41200 | 360 |
| 563 | 20250212 | 093300 | 1997158550 | 41200 | 41150 | 41250 | 41150 | 795 |
| 564 | 20250212 | 093200 | 1964399300 | 41100 | 41150 | 41200 | 41050 | 796 |
| 565 | 20250212 | 093100 | 1931649650 | 41150 | 40900 | 41200 | 40850 | 1380 |
| 566 | 20250212 | 093000 | 1875042400 | 40950 | 41000 | 41000 | 40850 | 256 |
| 567 | 20250212 | 092900 | 1864561650 | 41000 | 40800 | 41000 | 40800 | 174 |
| 568 | 20250212 | 092800 | 1857445750 | 40800 | 40900 | 40900 | 40700 | 324 |
| 569 | 20250212 | 092700 | 1844226550 | 40900 | 40900 | 40900 | 40700 | 1766 |
| 570 | 20250212 | 092600 | 1772132300 | 41100 | 41000 | 41200 | 40950 | 1119 |
| 571 | 20250212 | 092500 | 1726126350 | 41200 | 41000 | 41200 | 40950 | 3369 |
| 572 | 20250212 | 092400 | 1588031600 | 40950 | 40950 | 41100 | 40900 | 1356 |
| 573 | 20250212 | 092300 | 1532548400 | 41000 | 40800 | 41200 | 40800 | 1888 |
| 574 | 20250212 | 092200 | 1455262150 | 40850 | 40800 | 41200 | 40750 | 3504 |
| 575 | 20250212 | 092100 | 1311927700 | 40800 | 40700 | 40800 | 40600 | 1595 |
| 576 | 20250212 | 092000 | 1246974900 | 40700 | 40200 | 40700 | 40200 | 1640 |
| 577 | 20250212 | 091900 | 1180745300 | 40050 | 40050 | 40200 | 40000 | 496 |
| 578 | 20250212 | 091800 | 1160844600 | 40050 | 40050 | 40100 | 39950 | 1869 |
| 579 | 20250212 | 091700 | 1086053700 | 40100 | 40150 | 40150 | 40100 | 184 |
| 580 | 20250212 | 091600 | 1078671950 | 40150 | 40000 | 40150 | 40000 | 966 |
| 581 | 20250212 | 091500 | 1039982400 | 40000 | 40050 | 40050 | 39900 | 577 |
| 582 | 20250212 | 091400 | 1016913050 | 40100 | 40100 | 40150 | 39950 | 513 |
| 583 | 20250212 | 091300 | 996370400 | 40100 | 39950 | 40100 | 39850 | 1633 |
| 584 | 20250212 | 091200 | 931031150 | 39800 | 39900 | 39950 | 39800 | 256 |
| 585 | 20250212 | 091100 | 920821950 | 39900 | 40000 | 40000 | 39850 | 666 |
| 586 | 20250212 | 091000 | 894226950 | 40000 | 39800 | 40000 | 39600 | 2417 |
| 587 | 20250212 | 090900 | 798192900 | 39800 | 39650 | 39900 | 39600 | 2298 |
| 588 | 20250212 | 090800 | 706979750 | 39650 | 40000 | 40050 | 39600 | 4791 |
| 589 | 20250212 | 090700 | 516245050 | 40050 | 40250 | 40250 | 40000 | 2289 |
| 590 | 20250212 | 090600 | 424509900 | 40200 | 40400 | 40400 | 40200 | 1757 |
| 591 | 20250212 | 090500 | 353770900 | 40400 | 40850 | 40850 | 40400 | 441 |
| 592 | 20250212 | 090400 | 335905500 | 40850 | 40500 | 40900 | 40500 | 403 |
| 593 | 20250212 | 090300 | 319454450 | 40500 | 40400 | 40700 | 40400 | 409 |
| 594 | 20250212 | 090200 | 302860950 | 40400 | 40450 | 40550 | 40200 | 1816 |
| 595 | 20250212 | 090100 | 229523000 | 40500 | 40950 | 40950 | 40500 | 3495 |
| 596 | 20250212 | 090000 | 87258250 | 40950 | 40950 | 41000 | 40900 | 2036 |