31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 184000 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 30681 |
| 3 | 20250212 | 183900 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20250212 | 183800 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20250212 | 183700 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20250212 | 183600 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20250212 | 183500 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20250212 | 183400 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20250212 | 183300 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20250212 | 183200 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20250212 | 183100 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20250212 | 183000 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20250212 | 182900 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20250212 | 182800 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20250212 | 182700 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20250212 | 182600 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20250212 | 182500 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20250212 | 182400 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20250212 | 182300 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20250212 | 182200 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20250212 | 182100 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20250212 | 182000 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20250212 | 181900 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20250212 | 181800 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20250212 | 181700 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20250212 | 181600 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20250212 | 181500 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20250212 | 181400 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20250212 | 181300 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20250212 | 181200 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20250212 | 181100 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20250212 | 181000 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 30681 |
| 33 | 20250212 | 180900 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20250212 | 180800 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20250212 | 180700 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20250212 | 180600 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20250212 | 180500 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20250212 | 180400 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20250212 | 180300 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20250212 | 180200 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20250212 | 180100 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20250212 | 180000 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20250212 | 175900 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20250212 | 175800 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20250212 | 175700 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20250212 | 175600 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20250212 | 175500 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20250212 | 175400 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20250212 | 175300 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20250212 | 175200 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20250212 | 175100 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20250212 | 175000 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20250212 | 174900 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20250212 | 174800 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20250212 | 174700 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20250212 | 174600 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20250212 | 174500 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20250212 | 174400 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20250212 | 174300 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20250212 | 174200 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20250212 | 174100 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20250212 | 174000 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 30681 |
| 63 | 20250212 | 173900 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20250212 | 173800 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20250212 | 173700 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20250212 | 173600 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20250212 | 173500 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20250212 | 173400 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20250212 | 173300 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20250212 | 173200 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20250212 | 173100 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20250212 | 173000 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20250212 | 172900 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20250212 | 172800 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20250212 | 172700 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20250212 | 172600 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20250212 | 172500 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20250212 | 172400 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20250212 | 172300 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20250212 | 172200 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20250212 | 172100 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20250212 | 172000 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20250212 | 171900 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20250212 | 171800 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20250212 | 171700 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20250212 | 171600 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20250212 | 171500 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20250212 | 171400 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20250212 | 171300 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20250212 | 171200 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20250212 | 171100 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20250212 | 171000 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 30681 |
| 93 | 20250212 | 170900 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20250212 | 170800 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20250212 | 170700 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20250212 | 170600 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20250212 | 170500 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20250212 | 170400 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20250212 | 170300 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20250212 | 170200 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20250212 | 170100 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20250212 | 170000 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20250212 | 165900 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20250212 | 165800 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20250212 | 165700 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20250212 | 165600 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20250212 | 165500 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20250212 | 165400 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20250212 | 165300 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20250212 | 165200 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20250212 | 165100 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20250212 | 165000 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20250212 | 164900 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20250212 | 164800 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20250212 | 164700 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20250212 | 164600 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20250212 | 164500 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20250212 | 164400 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20250212 | 164300 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20250212 | 164200 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20250212 | 164100 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20250212 | 164000 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 30681 |
| 123 | 20250212 | 163900 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20250212 | 163800 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20250212 | 163700 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20250212 | 163600 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20250212 | 163500 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20250212 | 163400 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20250212 | 163300 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20250212 | 163200 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20250212 | 163100 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20250212 | 163000 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20250212 | 162900 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20250212 | 162800 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20250212 | 162700 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20250212 | 162600 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20250212 | 162500 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20250212 | 162400 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20250212 | 162300 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20250212 | 162200 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20250212 | 162100 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20250212 | 162000 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20250212 | 161900 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20250212 | 161800 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20250212 | 161700 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20250212 | 161600 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20250212 | 161500 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20250212 | 161400 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20250212 | 161300 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20250212 | 161200 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20250212 | 161100 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20250212 | 161000 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 30681 |
| 153 | 20250212 | 160900 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20250212 | 160800 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20250212 | 160700 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20250212 | 160600 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20250212 | 160500 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20250212 | 160400 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20250212 | 160300 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20250212 | 160200 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20250212 | 160100 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20250212 | 160000 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20250212 | 155900 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20250212 | 155800 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20250212 | 155700 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20250212 | 155600 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20250212 | 155500 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20250212 | 155400 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20250212 | 155300 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20250212 | 155200 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20250212 | 155100 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20250212 | 155000 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20250212 | 154900 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20250212 | 154800 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20250212 | 154700 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20250212 | 154600 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20250212 | 154500 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20250212 | 154400 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20250212 | 154300 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20250212 | 154200 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20250212 | 154100 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20250212 | 154000 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 30681 |
| 183 | 20250212 | 153900 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20250212 | 153800 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20250212 | 153700 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20250212 | 153600 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20250212 | 153500 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20250212 | 153400 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20250212 | 153300 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20250212 | 153200 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20250212 | 153100 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20250212 | 153000 | 14285648050 | 23550 | 23550 | 23550 | 23550 | 30681 |
| 193 | 20250212 | 152900 | 13563110500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20250212 | 152800 | 13563110500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20250212 | 152700 | 13563110500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20250212 | 152600 | 13563110500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20250212 | 152500 | 13563110500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20250212 | 152400 | 13563110500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20250212 | 152300 | 13563110500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20250212 | 152200 | 13563110500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20250212 | 152100 | 13563110500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20250212 | 152000 | 13563110500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20250212 | 151900 | 13563110500 | 23550 | 23600 | 23600 | 23550 | 3937 |
| 204 | 20250212 | 151800 | 13470287750 | 23550 | 23600 | 23600 | 23550 | 2298 |
| 205 | 20250212 | 151700 | 13416105050 | 23550 | 23600 | 23600 | 23550 | 1139 |
| 206 | 20250212 | 151600 | 13389265000 | 23550 | 23550 | 23600 | 23550 | 1344 |
| 207 | 20250212 | 151500 | 13357609000 | 23550 | 23600 | 23600 | 23550 | 1178 |
| 208 | 20250212 | 151400 | 13329846050 | 23550 | 23550 | 23600 | 23550 | 1653 |
| 209 | 20250212 | 151300 | 13290898400 | 23550 | 23550 | 23600 | 23550 | 2607 |
| 210 | 20250212 | 151200 | 13229481400 | 23550 | 23600 | 23600 | 23550 | 1627 |
| 211 | 20250212 | 151100 | 13191155350 | 23550 | 23550 | 23600 | 23550 | 1561 |
| 212 | 20250212 | 151000 | 13154369450 | 23600 | 23550 | 23600 | 23500 | 2306 |
| 213 | 20250212 | 150900 | 13100022700 | 23600 | 23550 | 23600 | 23500 | 6935 |
| 214 | 20250212 | 150800 | 12936777000 | 23550 | 23500 | 23550 | 23500 | 1685 |
| 215 | 20250212 | 150700 | 12897130800 | 23500 | 23550 | 23600 | 23500 | 8448 |
| 216 | 20250212 | 150600 | 12698225500 | 23500 | 23550 | 23550 | 23500 | 2542 |
| 217 | 20250212 | 150500 | 12638451250 | 23550 | 23500 | 23550 | 23500 | 1401 |
| 218 | 20250212 | 150400 | 12605514850 | 23500 | 23550 | 23550 | 23500 | 1577 |
| 219 | 20250212 | 150300 | 12568423900 | 23500 | 23550 | 23550 | 23500 | 1623 |
| 220 | 20250212 | 150200 | 12530249050 | 23550 | 23500 | 23550 | 23500 | 1713 |
| 221 | 20250212 | 150100 | 12489949700 | 23500 | 23500 | 23550 | 23500 | 3129 |
| 222 | 20250212 | 150000 | 12416365700 | 23550 | 23550 | 23550 | 23500 | 3991 |
| 223 | 20250212 | 145900 | 12322448200 | 23500 | 23500 | 23550 | 23500 | 1672 |
| 224 | 20250212 | 145800 | 12283132600 | 23500 | 23550 | 23550 | 23500 | 1315 |
| 225 | 20250212 | 145700 | 12252208350 | 23550 | 23550 | 23550 | 23500 | 1835 |
| 226 | 20250212 | 145600 | 12209048100 | 23500 | 23550 | 23550 | 23500 | 1727 |
| 227 | 20250212 | 145500 | 12168440950 | 23500 | 23500 | 23550 | 23500 | 1506 |
| 228 | 20250212 | 145400 | 12133011600 | 23500 | 23550 | 23550 | 23500 | 1569 |
| 229 | 20250212 | 145300 | 12096118150 | 23500 | 23500 | 23550 | 23500 | 2216 |
| 230 | 20250212 | 145200 | 12044023500 | 23500 | 23500 | 23550 | 23450 | 2397 |
| 231 | 20250212 | 145100 | 11987679900 | 23550 | 23550 | 23550 | 23500 | 2035 |
| 232 | 20250212 | 145000 | 11939845200 | 23500 | 23550 | 23550 | 23450 | 4911 |
| 233 | 20250212 | 144900 | 11824431200 | 23500 | 23550 | 23550 | 23500 | 1085 |
| 234 | 20250212 | 144800 | 11798923950 | 23550 | 23500 | 23550 | 23500 | 1544 |
| 235 | 20250212 | 144700 | 11762629350 | 23550 | 23500 | 23550 | 23500 | 2652 |
| 236 | 20250212 | 144600 | 11700236700 | 23550 | 23500 | 23550 | 23500 | 1178 |
| 237 | 20250212 | 144500 | 11672543650 | 23500 | 23500 | 23550 | 23450 | 1055 |
| 238 | 20250212 | 144400 | 11647763000 | 23500 | 23500 | 23550 | 23450 | 3373 |
| 239 | 20250212 | 144300 | 11568519050 | 23450 | 23450 | 23550 | 23450 | 1361 |
| 240 | 20250212 | 144200 | 11536572150 | 23500 | 23500 | 23550 | 23450 | 6427 |
| 241 | 20250212 | 144100 | 11385536500 | 23500 | 23550 | 23550 | 23500 | 1219 |
| 242 | 20250212 | 144000 | 11356882500 | 23500 | 23550 | 23550 | 23500 | 4097 |
| 243 | 20250212 | 143900 | 11260524850 | 23550 | 23500 | 23550 | 23500 | 924 |
| 244 | 20250212 | 143800 | 11238802900 | 23500 | 23500 | 23550 | 23500 | 2572 |
| 245 | 20250212 | 143700 | 11178350550 | 23500 | 23500 | 23550 | 23500 | 1140 |
| 246 | 20250212 | 143600 | 11151554650 | 23500 | 23550 | 23550 | 23500 | 1036 |
| 247 | 20250212 | 143500 | 11127195950 | 23500 | 23550 | 23550 | 23500 | 2638 |
| 248 | 20250212 | 143400 | 11065192550 | 23500 | 23550 | 23550 | 23500 | 1074 |
| 249 | 20250212 | 143300 | 11039945450 | 23500 | 23550 | 23550 | 23500 | 1177 |
| 250 | 20250212 | 143200 | 11012265050 | 23550 | 23550 | 23550 | 23500 | 2468 |
| 251 | 20250212 | 143100 | 10954229500 | 23550 | 23500 | 23550 | 23500 | 1436 |
| 252 | 20250212 | 143000 | 10920466300 | 23550 | 23550 | 23550 | 23500 | 1902 |
| 253 | 20250212 | 142900 | 10875740000 | 23550 | 23550 | 23550 | 23500 | 2845 |
| 254 | 20250212 | 142800 | 10808864150 | 23500 | 23500 | 23550 | 23500 | 3614 |
| 255 | 20250212 | 142700 | 10723925900 | 23500 | 23550 | 23550 | 23500 | 1079 |
| 256 | 20250212 | 142600 | 10698563050 | 23550 | 23550 | 23550 | 23500 | 1213 |
| 257 | 20250212 | 142500 | 10670038700 | 23550 | 23500 | 23550 | 23500 | 624 |
| 258 | 20250212 | 142400 | 10655362450 | 23550 | 23550 | 23550 | 23500 | 1037 |
| 259 | 20250212 | 142300 | 10630986450 | 23500 | 23500 | 23550 | 23500 | 1659 |
| 260 | 20250212 | 142200 | 10591981500 | 23550 | 23550 | 23550 | 23450 | 1019 |
| 261 | 20250212 | 142100 | 10568018500 | 23500 | 23500 | 23550 | 23450 | 1582 |
| 262 | 20250212 | 142000 | 10530849000 | 23500 | 23500 | 23550 | 23450 | 1024 |
| 263 | 20250212 | 141900 | 10506811400 | 23450 | 23500 | 23550 | 23450 | 706 |
| 264 | 20250212 | 141800 | 10490240250 | 23450 | 23450 | 23550 | 23450 | 1009 |
| 265 | 20250212 | 141700 | 10466553750 | 23450 | 23500 | 23550 | 23450 | 1633 |
| 266 | 20250212 | 141600 | 10428198950 | 23500 | 23550 | 23550 | 23500 | 1082 |
| 267 | 20250212 | 141500 | 10402767150 | 23500 | 23550 | 23550 | 23500 | 1003 |
| 268 | 20250212 | 141400 | 10379184900 | 23500 | 23500 | 23550 | 23500 | 1089 |
| 269 | 20250212 | 141300 | 10353589150 | 23550 | 23550 | 23550 | 23500 | 1530 |
| 270 | 20250212 | 141200 | 10317611900 | 23500 | 23450 | 23550 | 23450 | 2191 |
| 271 | 20250212 | 141100 | 10266134600 | 23450 | 23500 | 23550 | 23450 | 1218 |
| 272 | 20250212 | 141000 | 10237558050 | 23500 | 23550 | 23550 | 23450 | 1678 |
| 273 | 20250212 | 140900 | 10198133350 | 23500 | 23500 | 23550 | 23500 | 935 |
| 274 | 20250212 | 140800 | 10176155700 | 23550 | 23500 | 23550 | 23500 | 1196 |
| 275 | 20250212 | 140700 | 10148039550 | 23500 | 23500 | 23550 | 23500 | 596 |
| 276 | 20250212 | 140600 | 10134024500 | 23550 | 23450 | 23550 | 23450 | 1212 |
| 277 | 20250212 | 140500 | 10105544650 | 23500 | 23500 | 23550 | 23450 | 1372 |
| 278 | 20250212 | 140400 | 10073319050 | 23500 | 23500 | 23550 | 23500 | 3606 |
| 279 | 20250212 | 140300 | 9988567650 | 23500 | 23550 | 23550 | 23500 | 827 |
| 280 | 20250212 | 140200 | 9969128450 | 23550 | 23500 | 23550 | 23500 | 1614 |
| 281 | 20250212 | 140100 | 9931188750 | 23500 | 23500 | 23550 | 23500 | 984 |
| 282 | 20250212 | 140000 | 9908060850 | 23500 | 23500 | 23550 | 23500 | 891 |
| 283 | 20250212 | 135900 | 9887111400 | 23550 | 23550 | 23550 | 23500 | 1010 |
| 284 | 20250212 | 135800 | 9863360950 | 23500 | 23500 | 23550 | 23500 | 1154 |
| 285 | 20250212 | 135700 | 9836224000 | 23550 | 23500 | 23550 | 23450 | 2489 |
| 286 | 20250212 | 135600 | 9777717500 | 23450 | 23450 | 23550 | 23450 | 8964 |
| 287 | 20250212 | 135500 | 9567472450 | 23450 | 23500 | 23550 | 23450 | 708 |
| 288 | 20250212 | 135400 | 9550839450 | 23550 | 23500 | 23550 | 23450 | 1239 |
| 289 | 20250212 | 135300 | 9521747450 | 23500 | 23500 | 23550 | 23450 | 498 |
| 290 | 20250212 | 135200 | 9510055550 | 23450 | 23500 | 23550 | 23450 | 947 |
| 291 | 20250212 | 135100 | 9487817350 | 23550 | 23500 | 23550 | 23450 | 1060 |
| 292 | 20250212 | 135000 | 9462924500 | 23500 | 23450 | 23550 | 23450 | 1391 |
| 293 | 20250212 | 134900 | 9430254000 | 23500 | 23500 | 23500 | 23450 | 1137 |
| 294 | 20250212 | 134800 | 9403554950 | 23450 | 23500 | 23500 | 23450 | 842 |
| 295 | 20250212 | 134700 | 9383799300 | 23500 | 23500 | 23500 | 23450 | 921 |
| 296 | 20250212 | 134600 | 9362184700 | 23500 | 23450 | 23500 | 23450 | 675 |
| 297 | 20250212 | 134500 | 9346345600 | 23450 | 23500 | 23500 | 23450 | 1183 |
| 298 | 20250212 | 134400 | 9318570750 | 23450 | 23500 | 23550 | 23450 | 1640 |
| 299 | 20250212 | 134300 | 9280037800 | 23500 | 23500 | 23550 | 23450 | 1174 |
| 300 | 20250212 | 134200 | 9252465800 | 23500 | 23550 | 23550 | 23450 | 1312 |
| 301 | 20250212 | 134100 | 9221658200 | 23500 | 23500 | 23550 | 23450 | 704 |
| 302 | 20250212 | 134000 | 9205116650 | 23450 | 23500 | 23550 | 23450 | 735 |
| 303 | 20250212 | 133900 | 9187852700 | 23500 | 23450 | 23550 | 23450 | 774 |
| 304 | 20250212 | 133800 | 9169679700 | 23450 | 23450 | 23500 | 23450 | 1434 |
| 305 | 20250212 | 133700 | 9136025850 | 23450 | 23450 | 23500 | 23450 | 1316 |
| 306 | 20250212 | 133600 | 9105139900 | 23450 | 23450 | 23500 | 23450 | 746 |
| 307 | 20250212 | 133500 | 9087637650 | 23450 | 23450 | 23500 | 23450 | 680 |
| 308 | 20250212 | 133400 | 9071681050 | 23500 | 23450 | 23500 | 23450 | 963 |
| 309 | 20250212 | 133300 | 9049084250 | 23450 | 23500 | 23550 | 23450 | 1204 |
| 310 | 20250212 | 133200 | 9020815050 | 23500 | 23450 | 23550 | 23450 | 946 |
| 311 | 20250212 | 133100 | 8998584550 | 23450 | 23500 | 23500 | 23450 | 797 |
| 312 | 20250212 | 133000 | 8979881750 | 23500 | 23450 | 23550 | 23450 | 681 |
| 313 | 20250212 | 132900 | 8963887050 | 23450 | 23450 | 23550 | 23450 | 608 |
| 314 | 20250212 | 132800 | 8949612900 | 23450 | 23450 | 23550 | 23450 | 2001 |
| 315 | 20250212 | 132700 | 8902603950 | 23450 | 23500 | 23500 | 23450 | 750 |
| 316 | 20250212 | 132600 | 8885004250 | 23550 | 23550 | 23550 | 23450 | 1787 |
| 317 | 20250212 | 132500 | 8843011000 | 23550 | 23550 | 23550 | 23500 | 1596 |
| 318 | 20250212 | 132400 | 8805492500 | 23550 | 23500 | 23550 | 23500 | 862 |
| 319 | 20250212 | 132300 | 8785223850 | 23500 | 23500 | 23550 | 23500 | 881 |
| 320 | 20250212 | 132200 | 8764517150 | 23500 | 23500 | 23550 | 23500 | 619 |
| 321 | 20250212 | 132100 | 8749965200 | 23550 | 23500 | 23550 | 23500 | 575 |
| 322 | 20250212 | 132000 | 8736447250 | 23550 | 23500 | 23550 | 23500 | 842 |
| 323 | 20250212 | 131900 | 8716654400 | 23500 | 23500 | 23550 | 23500 | 728 |
| 324 | 20250212 | 131800 | 8699541650 | 23500 | 23500 | 23550 | 23500 | 889 |
| 325 | 20250212 | 131700 | 8678644500 | 23500 | 23500 | 23550 | 23500 | 866 |
| 326 | 20250212 | 131600 | 8658288950 | 23500 | 23550 | 23550 | 23500 | 648 |
| 327 | 20250212 | 131500 | 8643055750 | 23500 | 23500 | 23550 | 23450 | 5250 |
| 328 | 20250212 | 131400 | 8519680200 | 23500 | 23500 | 23550 | 23500 | 4597 |
| 329 | 20250212 | 131300 | 8411644050 | 23500 | 23550 | 23550 | 23500 | 599 |
| 330 | 20250212 | 131200 | 8397566000 | 23550 | 23500 | 23550 | 23500 | 357 |
| 331 | 20250212 | 131100 | 8389174900 | 23500 | 23550 | 23550 | 23500 | 555 |
| 332 | 20250212 | 131000 | 8376131250 | 23550 | 23500 | 23550 | 23500 | 529 |
| 333 | 20250212 | 130900 | 8363697200 | 23500 | 23500 | 23550 | 23500 | 465 |
| 334 | 20250212 | 130800 | 8352768900 | 23550 | 23500 | 23550 | 23500 | 494 |
| 335 | 20250212 | 130700 | 8341156650 | 23500 | 23500 | 23550 | 23500 | 5211 |
| 336 | 20250212 | 130600 | 8218697650 | 23500 | 23500 | 23550 | 23500 | 787 |
| 337 | 20250212 | 130500 | 8200201350 | 23500 | 23500 | 23550 | 23500 | 603 |
| 338 | 20250212 | 130400 | 8186029500 | 23550 | 23500 | 23550 | 23500 | 472 |
| 339 | 20250212 | 130300 | 8174935000 | 23500 | 23500 | 23550 | 23500 | 488 |
| 340 | 20250212 | 130200 | 8163465900 | 23500 | 23600 | 23600 | 23500 | 428 |
| 341 | 20250212 | 130100 | 8153400100 | 23550 | 23550 | 23550 | 23500 | 517 |
| 342 | 20250212 | 130000 | 8141245400 | 23500 | 23500 | 23550 | 23500 | 664 |
| 343 | 20250212 | 125900 | 8125640650 | 23500 | 23500 | 23550 | 23500 | 690 |
| 344 | 20250212 | 125800 | 8109410350 | 23500 | 23500 | 23600 | 23500 | 633 |
| 345 | 20250212 | 125700 | 8094532900 | 23500 | 23500 | 23600 | 23500 | 573 |
| 346 | 20250212 | 125600 | 8081057200 | 23500 | 23500 | 23600 | 23500 | 504 |
| 347 | 20250212 | 125500 | 8069198550 | 23500 | 23550 | 23600 | 23500 | 2802 |
| 348 | 20250212 | 125400 | 8003191050 | 23600 | 23500 | 23600 | 23500 | 937 |
| 349 | 20250212 | 125300 | 7981147700 | 23500 | 23500 | 23550 | 23500 | 2597 |
| 350 | 20250212 | 125200 | 7920007050 | 23500 | 23550 | 23550 | 23500 | 489 |
| 351 | 20250212 | 125100 | 7908514750 | 23500 | 23500 | 23550 | 23500 | 495 |
| 352 | 20250212 | 125000 | 7896882150 | 23500 | 23550 | 23550 | 23500 | 577 |
| 353 | 20250212 | 124900 | 7883316000 | 23550 | 23550 | 23550 | 23500 | 5511 |
| 354 | 20250212 | 124800 | 7753806350 | 23550 | 23500 | 23550 | 23500 | 635 |
| 355 | 20250212 | 124700 | 7738879600 | 23500 | 23500 | 23550 | 23500 | 1074 |
| 356 | 20250212 | 124600 | 7713639050 | 23500 | 23500 | 23550 | 23500 | 635 |
| 357 | 20250212 | 124500 | 7698714800 | 23500 | 23600 | 23600 | 23500 | 819 |
| 358 | 20250212 | 124400 | 7679428050 | 23550 | 23600 | 23600 | 23550 | 545 |
| 359 | 20250212 | 124300 | 7666591700 | 23550 | 23550 | 23600 | 23550 | 500 |
| 360 | 20250212 | 124200 | 7654816500 | 23550 | 23550 | 23600 | 23500 | 502 |
| 361 | 20250212 | 124100 | 7643010400 | 23550 | 23550 | 23550 | 23500 | 672 |
| 362 | 20250212 | 124000 | 7627203300 | 23500 | 23550 | 23550 | 23500 | 660 |
| 363 | 20250212 | 123900 | 7611683900 | 23500 | 23600 | 23600 | 23500 | 438 |
| 364 | 20250212 | 123800 | 7601384600 | 23550 | 23550 | 23600 | 23500 | 1443 |
| 365 | 20250212 | 123700 | 7567402100 | 23550 | 23500 | 23600 | 23500 | 3963 |
| 366 | 20250212 | 123600 | 7474072050 | 23500 | 23550 | 23550 | 23500 | 1076 |
| 367 | 20250212 | 123500 | 7448758950 | 23500 | 23500 | 23550 | 23500 | 682 |
| 368 | 20250212 | 123400 | 7432725050 | 23500 | 23500 | 23550 | 23500 | 543 |
| 369 | 20250212 | 123300 | 7419964100 | 23500 | 23500 | 23550 | 23500 | 306 |
| 370 | 20250212 | 123200 | 7412771800 | 23500 | 23500 | 23550 | 23500 | 552 |
| 371 | 20250212 | 123100 | 7399799000 | 23500 | 23500 | 23550 | 23500 | 578 |
| 372 | 20250212 | 123000 | 7386213550 | 23500 | 23550 | 23550 | 23500 | 3171 |
| 373 | 20250212 | 122900 | 7311568450 | 23500 | 23500 | 23550 | 23500 | 919 |
| 374 | 20250212 | 122800 | 7289970950 | 23500 | 23500 | 23550 | 23500 | 489 |
| 375 | 20250212 | 122700 | 7278478250 | 23550 | 23500 | 23550 | 23500 | 603 |
| 376 | 20250212 | 122600 | 7264306650 | 23500 | 23500 | 23550 | 23500 | 650 |
| 377 | 20250212 | 122500 | 7249026950 | 23500 | 23500 | 23550 | 23500 | 1017 |
| 378 | 20250212 | 122400 | 7225124700 | 23500 | 23500 | 23550 | 23500 | 569 |
| 379 | 20250212 | 122300 | 7211751050 | 23500 | 23500 | 23550 | 23500 | 474 |
| 380 | 20250212 | 122200 | 7200611300 | 23500 | 23500 | 23550 | 23500 | 338 |
| 381 | 20250212 | 122100 | 7192666450 | 23500 | 23500 | 23550 | 23500 | 896 |
| 382 | 20250212 | 122000 | 7171608300 | 23500 | 23500 | 23550 | 23500 | 452 |
| 383 | 20250212 | 121900 | 7160985450 | 23500 | 23500 | 23550 | 23500 | 864 |
| 384 | 20250212 | 121800 | 7140680450 | 23500 | 23500 | 23550 | 23500 | 1682 |
| 385 | 20250212 | 121700 | 7101152150 | 23500 | 23550 | 23550 | 23500 | 758 |
| 386 | 20250212 | 121600 | 7083337100 | 23500 | 23500 | 23550 | 23500 | 475 |
| 387 | 20250212 | 121500 | 7072170600 | 23550 | 23500 | 23550 | 23500 | 493 |
| 388 | 20250212 | 121400 | 7060583250 | 23500 | 23550 | 23550 | 23500 | 552 |
| 389 | 20250212 | 121300 | 7047604950 | 23550 | 23500 | 23550 | 23500 | 497 |
| 390 | 20250212 | 121200 | 7035922750 | 23500 | 23500 | 23550 | 23500 | 478 |
| 391 | 20250212 | 121100 | 7024689000 | 23500 | 23550 | 23550 | 23500 | 690 |
| 392 | 20250212 | 121000 | 7008473600 | 23550 | 23450 | 23550 | 23450 | 606 |
| 393 | 20250212 | 120900 | 6994236150 | 23450 | 23450 | 23500 | 23450 | 988 |
| 394 | 20250212 | 120800 | 6971037850 | 23450 | 23450 | 23550 | 23450 | 2315 |
| 395 | 20250212 | 120700 | 6916664650 | 23500 | 23450 | 23500 | 23450 | 435 |
| 396 | 20250212 | 120600 | 6906460150 | 23500 | 23450 | 23500 | 23450 | 445 |
| 397 | 20250212 | 120500 | 6896021900 | 23450 | 23550 | 23550 | 23450 | 707 |
| 398 | 20250212 | 120400 | 6879436350 | 23550 | 23500 | 23550 | 23450 | 2230 |
| 399 | 20250212 | 120300 | 6827035350 | 23500 | 23500 | 23550 | 23500 | 562 |
| 400 | 20250212 | 120200 | 6813826900 | 23500 | 23500 | 23550 | 23500 | 575 |
| 401 | 20250212 | 120100 | 6800313950 | 23500 | 23500 | 23550 | 23500 | 721 |
| 402 | 20250212 | 120000 | 6783369050 | 23500 | 23450 | 23550 | 23450 | 1931 |
| 403 | 20250212 | 115900 | 6738015600 | 23500 | 23550 | 23550 | 23450 | 11329 |
| 404 | 20250212 | 115800 | 6471803800 | 23500 | 23500 | 23550 | 23500 | 293 |
| 405 | 20250212 | 115700 | 6464916800 | 23500 | 23500 | 23550 | 23500 | 619 |
| 406 | 20250212 | 115600 | 6450367300 | 23500 | 23500 | 23550 | 23500 | 507 |
| 407 | 20250212 | 115500 | 6438451900 | 23500 | 23500 | 23550 | 23500 | 581 |
| 408 | 20250212 | 115400 | 6424796600 | 23500 | 23500 | 23550 | 23500 | 889 |
| 409 | 20250212 | 115300 | 6403902400 | 23500 | 23500 | 23550 | 23500 | 590 |
| 410 | 20250212 | 115200 | 6390033700 | 23500 | 23500 | 23550 | 23500 | 1002 |
| 411 | 20250212 | 115100 | 6366461200 | 23500 | 23500 | 23550 | 23500 | 941 |
| 412 | 20250212 | 115000 | 6344345750 | 23500 | 23500 | 23550 | 23500 | 2929 |
| 413 | 20250212 | 114900 | 6275512750 | 23500 | 23500 | 23550 | 23500 | 1215 |
| 414 | 20250212 | 114800 | 6246942300 | 23500 | 23500 | 23550 | 23500 | 691 |
| 415 | 20250212 | 114700 | 6230697350 | 23550 | 23500 | 23550 | 23500 | 485 |
| 416 | 20250212 | 114600 | 6219297850 | 23550 | 23500 | 23550 | 23500 | 669 |
| 417 | 20250212 | 114500 | 6203570200 | 23550 | 23500 | 23550 | 23500 | 648 |
| 418 | 20250212 | 114400 | 6188340450 | 23550 | 23500 | 23550 | 23500 | 20831 |
| 419 | 20250212 | 114300 | 5698806500 | 23500 | 23500 | 23550 | 23500 | 369 |
| 420 | 20250212 | 114200 | 5690133500 | 23550 | 23550 | 23550 | 23500 | 545 |
| 421 | 20250212 | 114100 | 5677322800 | 23550 | 23550 | 23600 | 23500 | 1797 |
| 422 | 20250212 | 114000 | 5635029050 | 23500 | 23550 | 23550 | 23500 | 624 |
| 423 | 20250212 | 113900 | 5620354550 | 23500 | 23550 | 23600 | 23500 | 16541 |
| 424 | 20250212 | 113800 | 5230825900 | 23550 | 23600 | 23600 | 23550 | 877 |
| 425 | 20250212 | 113700 | 5210162400 | 23550 | 23600 | 23600 | 23550 | 439 |
| 426 | 20250212 | 113600 | 5199817650 | 23600 | 23550 | 23600 | 23550 | 479 |
| 427 | 20250212 | 113500 | 5188536100 | 23550 | 23550 | 23600 | 23550 | 639 |
| 428 | 20250212 | 113400 | 5173483750 | 23550 | 23550 | 23600 | 23550 | 518 |
| 429 | 20250212 | 113300 | 5161283650 | 23550 | 23550 | 23600 | 23550 | 524 |
| 430 | 20250212 | 113200 | 5148938000 | 23600 | 23550 | 23600 | 23550 | 924 |
| 431 | 20250212 | 113100 | 5127165000 | 23550 | 23550 | 23600 | 23550 | 352 |
| 432 | 20250212 | 113000 | 5118873750 | 23550 | 23550 | 23600 | 23550 | 466 |
| 433 | 20250212 | 112900 | 5107896100 | 23550 | 23550 | 23600 | 23550 | 660 |
| 434 | 20250212 | 112800 | 5092351550 | 23550 | 23600 | 23600 | 23550 | 2194 |
| 435 | 20250212 | 112700 | 5040678800 | 23550 | 23550 | 23600 | 23550 | 375 |
| 436 | 20250212 | 112600 | 5031846650 | 23600 | 23550 | 23600 | 23550 | 619 |
| 437 | 20250212 | 112500 | 5017267800 | 23550 | 23550 | 23600 | 23550 | 533 |
| 438 | 20250212 | 112400 | 5004714200 | 23600 | 23600 | 23600 | 23550 | 400 |
| 439 | 20250212 | 112300 | 4995291700 | 23550 | 23550 | 23600 | 23550 | 733 |
| 440 | 20250212 | 112200 | 4978021000 | 23550 | 23550 | 23600 | 23550 | 851 |
| 441 | 20250212 | 112100 | 4957971150 | 23550 | 23550 | 23600 | 23550 | 507 |
| 442 | 20250212 | 112000 | 4946028450 | 23550 | 23600 | 23600 | 23550 | 1082 |
| 443 | 20250212 | 111900 | 4920541950 | 23600 | 23600 | 23600 | 23550 | 475 |
| 444 | 20250212 | 111800 | 4909349700 | 23550 | 23600 | 23600 | 23550 | 696 |
| 445 | 20250212 | 111700 | 4892941250 | 23550 | 23600 | 23600 | 23550 | 705 |
| 446 | 20250212 | 111600 | 4876337150 | 23550 | 23650 | 23650 | 23550 | 834 |
| 447 | 20250212 | 111500 | 4856667250 | 23600 | 23600 | 23650 | 23550 | 1353 |
| 448 | 20250212 | 111400 | 4824743450 | 23550 | 23600 | 23650 | 23550 | 1236 |
| 449 | 20250212 | 111300 | 4795589900 | 23600 | 23600 | 23650 | 23600 | 457 |
| 450 | 20250212 | 111200 | 4784804400 | 23650 | 23550 | 23650 | 23550 | 341 |
| 451 | 20250212 | 111100 | 4776762200 | 23600 | 23600 | 23600 | 23550 | 960 |
| 452 | 20250212 | 111000 | 4754129150 | 23550 | 23600 | 23600 | 23550 | 520 |
| 453 | 20250212 | 110900 | 4741873600 | 23550 | 23600 | 23650 | 23550 | 3963 |
| 454 | 20250212 | 110800 | 4648351800 | 23550 | 23650 | 23650 | 23550 | 7110 |
| 455 | 20250212 | 110700 | 4480590050 | 23600 | 23600 | 23650 | 23600 | 2582 |
| 456 | 20250212 | 110600 | 4419654650 | 23600 | 23650 | 23650 | 23600 | 621 |
| 457 | 20250212 | 110500 | 4404996150 | 23600 | 23600 | 23650 | 23600 | 4583 |
| 458 | 20250212 | 110400 | 4296731150 | 23650 | 23600 | 23650 | 23600 | 575 |
| 459 | 20250212 | 110300 | 4283156450 | 23600 | 23600 | 23650 | 23600 | 781 |
| 460 | 20250212 | 110200 | 4264724450 | 23600 | 23650 | 23700 | 23600 | 3284 |
| 461 | 20250212 | 110100 | 4187079550 | 23650 | 23650 | 23700 | 23650 | 623 |
| 462 | 20250212 | 110000 | 4172328750 | 23650 | 23650 | 23700 | 23650 | 400 |
| 463 | 20250212 | 105900 | 4162867400 | 23650 | 23650 | 23700 | 23650 | 912 |
| 464 | 20250212 | 105800 | 4141295600 | 23650 | 23700 | 23700 | 23650 | 258 |
| 465 | 20250212 | 105700 | 4135191550 | 23650 | 23650 | 23700 | 23650 | 775 |
| 466 | 20250212 | 105600 | 4116859700 | 23650 | 23700 | 23700 | 23650 | 1367 |
| 467 | 20250212 | 105500 | 4084527650 | 23650 | 23650 | 23700 | 23600 | 499 |
| 468 | 20250212 | 105400 | 4072727650 | 23650 | 23600 | 23700 | 23600 | 242 |
| 469 | 20250212 | 105300 | 4067012700 | 23600 | 23650 | 23700 | 23600 | 548 |
| 470 | 20250212 | 105200 | 4054070300 | 23650 | 23600 | 23700 | 23600 | 638 |
| 471 | 20250212 | 105100 | 4038979850 | 23600 | 23600 | 23700 | 23600 | 511 |
| 472 | 20250212 | 105000 | 4026898350 | 23650 | 23600 | 23650 | 23600 | 694 |
| 473 | 20250212 | 104900 | 4010512200 | 23600 | 23650 | 23650 | 23600 | 829 |
| 474 | 20250212 | 104800 | 3990933250 | 23650 | 23650 | 23700 | 23600 | 144 |
| 475 | 20250212 | 104700 | 3987527550 | 23600 | 23650 | 23700 | 23600 | 1920 |
| 476 | 20250212 | 104600 | 3942155050 | 23600 | 23600 | 23650 | 23600 | 501 |
| 477 | 20250212 | 104500 | 3930318450 | 23600 | 23600 | 23650 | 23600 | 914 |
| 478 | 20250212 | 104400 | 3908717350 | 23600 | 23650 | 23700 | 23600 | 918 |
| 479 | 20250212 | 104300 | 3887018850 | 23650 | 23700 | 23700 | 23650 | 510 |
| 480 | 20250212 | 104200 | 3874955200 | 23650 | 23700 | 23700 | 23650 | 1097 |
| 481 | 20250212 | 104100 | 3849007050 | 23650 | 23700 | 23700 | 23650 | 647 |
| 482 | 20250212 | 104000 | 3833702300 | 23650 | 23650 | 23700 | 23650 | 546 |
| 483 | 20250212 | 103900 | 3820787250 | 23650 | 23650 | 23700 | 23650 | 347 |
| 484 | 20250212 | 103800 | 3812577500 | 23650 | 23700 | 23700 | 23650 | 963 |
| 485 | 20250212 | 103700 | 3789801050 | 23650 | 23650 | 23700 | 23650 | 304 |
| 486 | 20250212 | 103600 | 3782609000 | 23650 | 23650 | 23700 | 23650 | 2276 |
| 487 | 20250212 | 103500 | 3728777400 | 23650 | 23700 | 23700 | 23650 | 667 |
| 488 | 20250212 | 103400 | 3713000300 | 23650 | 23700 | 23700 | 23650 | 487 |
| 489 | 20250212 | 103300 | 3701481200 | 23700 | 23600 | 23700 | 23600 | 1280 |
| 490 | 20250212 | 103200 | 3671231600 | 23600 | 23650 | 23650 | 23600 | 791 |
| 491 | 20250212 | 103100 | 3652561550 | 23600 | 23600 | 23650 | 23600 | 384 |
| 492 | 20250212 | 103000 | 3643493650 | 23600 | 23600 | 23650 | 23600 | 526 |
| 493 | 20250212 | 102900 | 3631070800 | 23600 | 23650 | 23700 | 23600 | 1245 |
| 494 | 20250212 | 102800 | 3601642300 | 23700 | 23650 | 23700 | 23600 | 3150 |
| 495 | 20250212 | 102700 | 3527163450 | 23650 | 23600 | 23650 | 23600 | 869 |
| 496 | 20250212 | 102600 | 3506647900 | 23600 | 23650 | 23650 | 23600 | 688 |
| 497 | 20250212 | 102500 | 3490406350 | 23600 | 23600 | 23650 | 23600 | 489 |
| 498 | 20250212 | 102400 | 3478858400 | 23650 | 23650 | 23650 | 23600 | 615 |
| 499 | 20250212 | 102300 | 3464341050 | 23650 | 23650 | 23700 | 23600 | 909 |
| 500 | 20250212 | 102200 | 3442858650 | 23650 | 23600 | 23650 | 23600 | 1036 |
| 501 | 20250212 | 102100 | 3418381300 | 23600 | 23600 | 23650 | 23600 | 396 |
| 502 | 20250212 | 102000 | 3409033150 | 23600 | 23600 | 23650 | 23600 | 897 |
| 503 | 20250212 | 101900 | 3387847200 | 23600 | 23600 | 23700 | 23600 | 468 |
| 504 | 20250212 | 101800 | 3376796500 | 23600 | 23650 | 23650 | 23600 | 295 |
| 505 | 20250212 | 101700 | 3369827650 | 23650 | 23650 | 23700 | 23600 | 1336 |
| 506 | 20250212 | 101600 | 3338265050 | 23600 | 23650 | 23700 | 23600 | 790 |
| 507 | 20250212 | 101500 | 3319590200 | 23650 | 23650 | 23700 | 23650 | 747 |
| 508 | 20250212 | 101400 | 3301923200 | 23650 | 23600 | 23650 | 23600 | 845 |
| 509 | 20250212 | 101300 | 3281955900 | 23600 | 23650 | 23650 | 23600 | 758 |
| 510 | 20250212 | 101200 | 3264035650 | 23650 | 23600 | 23650 | 23600 | 298 |
| 511 | 20250212 | 101100 | 3256989400 | 23600 | 23650 | 23650 | 23600 | 2202 |
| 512 | 20250212 | 101000 | 3204930800 | 23650 | 23650 | 23650 | 23600 | 1319 |
| 513 | 20250212 | 100900 | 3173770750 | 23650 | 23650 | 23650 | 23600 | 162 |
| 514 | 20250212 | 100800 | 3169945900 | 23650 | 23650 | 23650 | 23600 | 366 |
| 515 | 20250212 | 100700 | 3161306200 | 23600 | 23650 | 23650 | 23600 | 353 |
| 516 | 20250212 | 100600 | 3152968300 | 23650 | 23650 | 23650 | 23600 | 1735 |
| 517 | 20250212 | 100500 | 3112020350 | 23650 | 23650 | 23650 | 23600 | 321 |
| 518 | 20250212 | 100400 | 3104437600 | 23600 | 23650 | 23650 | 23600 | 4250 |
| 519 | 20250212 | 100300 | 3004078450 | 23600 | 23600 | 23650 | 23600 | 850 |
| 520 | 20250212 | 100200 | 2984015600 | 23600 | 23600 | 23650 | 23550 | 2700 |
| 521 | 20250212 | 100100 | 2920269350 | 23600 | 23600 | 23600 | 23550 | 242 |
| 522 | 20250212 | 100000 | 2914558650 | 23550 | 23550 | 23600 | 23550 | 601 |
| 523 | 20250212 | 095900 | 2900397700 | 23550 | 23600 | 23600 | 23550 | 631 |
| 524 | 20250212 | 095800 | 2885532250 | 23550 | 23550 | 23600 | 23550 | 446 |
| 525 | 20250212 | 095700 | 2875017650 | 23600 | 23600 | 23650 | 23550 | 4755 |
| 526 | 20250212 | 095600 | 2762744400 | 23600 | 23600 | 23650 | 23600 | 440 |
| 527 | 20250212 | 095500 | 2752359550 | 23650 | 23650 | 23650 | 23600 | 448 |
| 528 | 20250212 | 095400 | 2741783800 | 23600 | 23600 | 23600 | 23600 | 1631 |
| 529 | 20250212 | 095300 | 2703292200 | 23600 | 23600 | 23600 | 23600 | 600 |
| 530 | 20250212 | 095200 | 2689132200 | 23600 | 23600 | 23650 | 23600 | 1018 |
| 531 | 20250212 | 095100 | 2665103650 | 23600 | 23650 | 23650 | 23600 | 2543 |
| 532 | 20250212 | 095000 | 2605087400 | 23600 | 23600 | 23650 | 23600 | 672 |
| 533 | 20250212 | 094900 | 2589215250 | 23600 | 23600 | 23650 | 23600 | 1231 |
| 534 | 20250212 | 094800 | 2560162900 | 23600 | 23600 | 23650 | 23600 | 357 |
| 535 | 20250212 | 094700 | 2551732300 | 23650 | 23600 | 23650 | 23600 | 590 |
| 536 | 20250212 | 094600 | 2537797700 | 23600 | 23650 | 23650 | 23600 | 5485 |
| 537 | 20250212 | 094500 | 2408349200 | 23600 | 23650 | 23650 | 23600 | 205 |
| 538 | 20250212 | 094400 | 2403509850 | 23600 | 23600 | 23650 | 23600 | 474 |
| 539 | 20250212 | 094300 | 2392312550 | 23650 | 23600 | 23650 | 23600 | 895 |
| 540 | 20250212 | 094200 | 2371157600 | 23650 | 23600 | 23650 | 23600 | 988 |
| 541 | 20250212 | 094100 | 2347798750 | 23650 | 23650 | 23650 | 23600 | 3513 |
| 542 | 20250212 | 094000 | 2264825100 | 23650 | 23650 | 23650 | 23650 | 706 |
| 543 | 20250212 | 093900 | 2248128200 | 23650 | 23650 | 23700 | 23650 | 774 |
| 544 | 20250212 | 093800 | 2229822200 | 23650 | 23700 | 23700 | 23650 | 367 |
| 545 | 20250212 | 093700 | 2221140700 | 23700 | 23650 | 23700 | 23650 | 511 |
| 546 | 20250212 | 093600 | 2209041550 | 23650 | 23650 | 23700 | 23650 | 5224 |
| 547 | 20250212 | 093500 | 2085391350 | 23700 | 23650 | 23700 | 23650 | 1039 |
| 548 | 20250212 | 093400 | 2060815800 | 23700 | 23650 | 23700 | 23650 | 5350 |
| 549 | 20250212 | 093300 | 1934266750 | 23650 | 23700 | 23700 | 23650 | 332 |
| 550 | 20250212 | 093200 | 1926414550 | 23650 | 23700 | 23700 | 23650 | 580 |
| 551 | 20250212 | 093100 | 1912691000 | 23700 | 23700 | 23700 | 23650 | 600 |
| 552 | 20250212 | 093000 | 1898478250 | 23700 | 23700 | 23700 | 23650 | 716 |
| 553 | 20250212 | 092900 | 1881538300 | 23700 | 23650 | 23700 | 23650 | 1491 |
| 554 | 20250212 | 092800 | 1846204550 | 23650 | 23650 | 23700 | 23650 | 877 |
| 555 | 20250212 | 092700 | 1825451800 | 23700 | 23650 | 23700 | 23600 | 5035 |
| 556 | 20250212 | 092600 | 1706373650 | 23650 | 23600 | 23650 | 23600 | 1587 |
| 557 | 20250212 | 092500 | 1668845950 | 23600 | 23600 | 23650 | 23600 | 1814 |
| 558 | 20250212 | 092400 | 1626024850 | 23600 | 23600 | 23650 | 23600 | 224 |
| 559 | 20250212 | 092300 | 1620738200 | 23600 | 23600 | 23650 | 23600 | 539 |
| 560 | 20250212 | 092200 | 1607994700 | 23600 | 23650 | 23650 | 23600 | 521 |
| 561 | 20250212 | 092100 | 1595693500 | 23650 | 23650 | 23650 | 23600 | 805 |
| 562 | 20250212 | 092000 | 1576659150 | 23650 | 23650 | 23700 | 23650 | 1092 |
| 563 | 20250212 | 091900 | 1550832600 | 23650 | 23650 | 23700 | 23650 | 4346 |
| 564 | 20250212 | 091800 | 1447975000 | 23650 | 23600 | 23650 | 23550 | 4442 |
| 565 | 20250212 | 091700 | 1342987500 | 23600 | 23600 | 23600 | 23550 | 8176 |
| 566 | 20250212 | 091600 | 1150344700 | 23550 | 23600 | 23600 | 23550 | 8153 |
| 567 | 20250212 | 091500 | 958306500 | 23650 | 23600 | 23650 | 23550 | 1386 |
| 568 | 20250212 | 091400 | 925602250 | 23550 | 23550 | 23600 | 23550 | 2631 |
| 569 | 20250212 | 091300 | 863536850 | 23550 | 23600 | 23650 | 23550 | 6959 |
| 570 | 20250212 | 091200 | 699333900 | 23600 | 23600 | 23600 | 23550 | 903 |
| 571 | 20250212 | 091100 | 678057350 | 23600 | 23550 | 23600 | 23550 | 580 |
| 572 | 20250212 | 091000 | 664386800 | 23550 | 23550 | 23600 | 23550 | 801 |
| 573 | 20250212 | 090900 | 645523150 | 23600 | 23600 | 23600 | 23550 | 1082 |
| 574 | 20250212 | 090800 | 620041600 | 23600 | 23600 | 23600 | 23550 | 3656 |
| 575 | 20250212 | 090700 | 533798350 | 23600 | 23550 | 23600 | 23550 | 1444 |
| 576 | 20250212 | 090600 | 499773000 | 23550 | 23650 | 23650 | 23550 | 4212 |
| 577 | 20250212 | 090500 | 400367450 | 23650 | 23600 | 23650 | 23600 | 673 |
| 578 | 20250212 | 090400 | 384458450 | 23650 | 23650 | 23650 | 23600 | 1261 |
| 579 | 20250212 | 090300 | 354657900 | 23650 | 23650 | 23700 | 23600 | 2435 |
| 580 | 20250212 | 090200 | 297041800 | 23600 | 23600 | 23650 | 23600 | 387 |
| 581 | 20250212 | 090100 | 287906500 | 23600 | 23650 | 23650 | 23600 | 1763 |
| 582 | 20250212 | 090000 | 246273450 | 23650 | 23700 | 23700 | 23600 | 10388 |