34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 193100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 15211 |
| 3 | 20250212 | 193000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20250212 | 192900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20250212 | 192800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20250212 | 192700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20250212 | 192600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20250212 | 192500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20250212 | 192400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20250212 | 192300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20250212 | 192200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20250212 | 192100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20250212 | 192000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20250212 | 191900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20250212 | 191800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20250212 | 191700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20250212 | 191600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20250212 | 191500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20250212 | 191400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20250212 | 191300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20250212 | 191200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20250212 | 191100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20250212 | 191000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20250212 | 190900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20250212 | 190800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20250212 | 190700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20250212 | 190600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20250212 | 190500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20250212 | 190400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20250212 | 190300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20250212 | 190200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20250212 | 190100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 15211 |
| 33 | 20250212 | 190000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20250212 | 185900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20250212 | 185800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20250212 | 185700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20250212 | 185600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20250212 | 185500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20250212 | 185400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20250212 | 185300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20250212 | 185200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20250212 | 185100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20250212 | 185000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20250212 | 184900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20250212 | 184800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20250212 | 184700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20250212 | 184600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20250212 | 184500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20250212 | 184400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20250212 | 184300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20250212 | 184200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20250212 | 184100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20250212 | 184000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20250212 | 183900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20250212 | 183800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20250212 | 183700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20250212 | 183600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20250212 | 183500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20250212 | 183400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20250212 | 183300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20250212 | 183200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20250212 | 183100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 15211 |
| 63 | 20250212 | 183000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20250212 | 182900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20250212 | 182800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20250212 | 182700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20250212 | 182600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20250212 | 182500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20250212 | 182400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20250212 | 182300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20250212 | 182200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20250212 | 182100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20250212 | 182000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20250212 | 181900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20250212 | 181800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20250212 | 181700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20250212 | 181600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20250212 | 181500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20250212 | 181400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20250212 | 181300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20250212 | 181200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20250212 | 181100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20250212 | 181000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20250212 | 180900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20250212 | 180800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20250212 | 180700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20250212 | 180600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20250212 | 180500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20250212 | 180400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20250212 | 180300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20250212 | 180200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20250212 | 180100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 15211 |
| 93 | 20250212 | 180000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20250212 | 175900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20250212 | 175800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20250212 | 175700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20250212 | 175600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20250212 | 175500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20250212 | 175400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20250212 | 175300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20250212 | 175200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20250212 | 175100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20250212 | 175000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20250212 | 174900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20250212 | 174800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20250212 | 174700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20250212 | 174600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20250212 | 174500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20250212 | 174400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20250212 | 174300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20250212 | 174200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20250212 | 174100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20250212 | 174000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20250212 | 173900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20250212 | 173800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20250212 | 173700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20250212 | 173600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20250212 | 173500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20250212 | 173400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20250212 | 173300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20250212 | 173200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20250212 | 173100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 15211 |
| 123 | 20250212 | 173000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20250212 | 172900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20250212 | 172800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20250212 | 172700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20250212 | 172600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20250212 | 172500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20250212 | 172400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20250212 | 172300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20250212 | 172200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20250212 | 172100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20250212 | 172000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20250212 | 171900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20250212 | 171800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20250212 | 171700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20250212 | 171600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20250212 | 171500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20250212 | 171400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20250212 | 171300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20250212 | 171200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20250212 | 171100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20250212 | 171000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20250212 | 170900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20250212 | 170800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20250212 | 170700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20250212 | 170600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20250212 | 170500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20250212 | 170400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20250212 | 170300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20250212 | 170200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20250212 | 170100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 15211 |
| 153 | 20250212 | 170000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20250212 | 165900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20250212 | 165800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20250212 | 165700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20250212 | 165600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20250212 | 165500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20250212 | 165400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20250212 | 165300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20250212 | 165200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20250212 | 165100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20250212 | 165000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20250212 | 164900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20250212 | 164800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20250212 | 164700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20250212 | 164600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20250212 | 164500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20250212 | 164400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20250212 | 164300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20250212 | 164200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20250212 | 164100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20250212 | 164000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20250212 | 163900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20250212 | 163800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20250212 | 163700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20250212 | 163600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20250212 | 163500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20250212 | 163400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20250212 | 163300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20250212 | 163200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20250212 | 163100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 15211 |
| 183 | 20250212 | 163000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20250212 | 162900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20250212 | 162800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20250212 | 162700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20250212 | 162600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20250212 | 162500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20250212 | 162400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20250212 | 162300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20250212 | 162200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20250212 | 162100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20250212 | 162000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20250212 | 161900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20250212 | 161800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20250212 | 161700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20250212 | 161600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20250212 | 161500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20250212 | 161400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20250212 | 161300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20250212 | 161200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20250212 | 161100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20250212 | 161000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20250212 | 160900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20250212 | 160800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20250212 | 160700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20250212 | 160600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20250212 | 160500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20250212 | 160400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20250212 | 160300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20250212 | 160200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20250212 | 160100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 15211 |
| 213 | 20250212 | 160000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20250212 | 155900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20250212 | 155800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 216 | 20250212 | 155700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 217 | 20250212 | 155600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 218 | 20250212 | 155500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 219 | 20250212 | 155400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 220 | 20250212 | 155300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 221 | 20250212 | 155200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 222 | 20250212 | 155100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 223 | 20250212 | 155000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 224 | 20250212 | 154900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 225 | 20250212 | 154800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 226 | 20250212 | 154700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 227 | 20250212 | 154600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 228 | 20250212 | 154500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 229 | 20250212 | 154400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 230 | 20250212 | 154300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 231 | 20250212 | 154200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 232 | 20250212 | 154100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 233 | 20250212 | 154000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 234 | 20250212 | 153900 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 235 | 20250212 | 153800 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 236 | 20250212 | 153700 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 237 | 20250212 | 153600 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 238 | 20250212 | 153500 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 239 | 20250212 | 153400 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 240 | 20250212 | 153300 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 241 | 20250212 | 153200 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 242 | 20250212 | 153100 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 15211 |
| 243 | 20250212 | 153000 | 28524037500 | 24600 | 24600 | 24600 | 24600 | 15211 |
| 244 | 20250212 | 152900 | 28149846900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 245 | 20250212 | 152800 | 28149846900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 246 | 20250212 | 152700 | 28149846900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 247 | 20250212 | 152600 | 28149846900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 248 | 20250212 | 152500 | 28149846900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 249 | 20250212 | 152400 | 28149846900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 250 | 20250212 | 152300 | 28149846900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 251 | 20250212 | 152200 | 28149846900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 252 | 20250212 | 152100 | 28149846900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 253 | 20250212 | 152000 | 28149846900 | 24600 | 24600 | 24600 | 24600 | 0 |
| 254 | 20250212 | 151900 | 28149846900 | 24600 | 24600 | 24650 | 24550 | 3949 |
| 255 | 20250212 | 151800 | 28052636450 | 24600 | 24550 | 24650 | 24550 | 1658 |
| 256 | 20250212 | 151700 | 28011848300 | 24600 | 24500 | 24600 | 24450 | 3735 |
| 257 | 20250212 | 151600 | 27920325750 | 24500 | 24500 | 24550 | 24500 | 4477 |
| 258 | 20250212 | 151500 | 27810603550 | 24550 | 24650 | 24650 | 24500 | 9214 |
| 259 | 20250212 | 151400 | 27584302750 | 24600 | 24700 | 24700 | 24600 | 3941 |
| 260 | 20250212 | 151300 | 27487137250 | 24700 | 24800 | 24800 | 24650 | 8574 |
| 261 | 20250212 | 151200 | 27275389250 | 24800 | 24800 | 24800 | 24750 | 1108 |
| 262 | 20250212 | 151100 | 27247959300 | 24800 | 24800 | 24850 | 24750 | 1779 |
| 263 | 20250212 | 151000 | 27203851700 | 24850 | 24950 | 24950 | 24750 | 22648 |
| 264 | 20250212 | 150900 | 26642828400 | 24900 | 24900 | 24950 | 24900 | 1092 |
| 265 | 20250212 | 150800 | 26615637050 | 24900 | 24900 | 24900 | 24850 | 898 |
| 266 | 20250212 | 150700 | 26593292250 | 24900 | 24900 | 24900 | 24850 | 861 |
| 267 | 20250212 | 150600 | 26571869600 | 24850 | 24900 | 24900 | 24850 | 955 |
| 268 | 20250212 | 150500 | 26548120600 | 24850 | 24850 | 24900 | 24850 | 1155 |
| 269 | 20250212 | 150400 | 26519393800 | 24850 | 24950 | 24950 | 24850 | 2005 |
| 270 | 20250212 | 150300 | 26469484100 | 24950 | 24950 | 24950 | 24900 | 1894 |
| 271 | 20250212 | 150200 | 26422323050 | 24950 | 25000 | 25000 | 24950 | 1965 |
| 272 | 20250212 | 150100 | 26373278800 | 24950 | 24950 | 25000 | 24950 | 1528 |
| 273 | 20250212 | 150000 | 26335144800 | 24950 | 25000 | 25050 | 24950 | 1764 |
| 274 | 20250212 | 145900 | 26291057000 | 24950 | 25050 | 25050 | 24950 | 1018 |
| 275 | 20250212 | 145800 | 26265607450 | 25050 | 25000 | 25050 | 25000 | 1741 |
| 276 | 20250212 | 145700 | 26222082250 | 24950 | 24950 | 25000 | 24950 | 1265 |
| 277 | 20250212 | 145600 | 26190506600 | 24950 | 24900 | 24950 | 24900 | 154 |
| 278 | 20250212 | 145500 | 26186665950 | 24900 | 24950 | 24950 | 24900 | 547 |
| 279 | 20250212 | 145400 | 26173023600 | 24950 | 24950 | 24950 | 24950 | 389 |
| 280 | 20250212 | 145300 | 26163318050 | 24900 | 24950 | 24950 | 24900 | 847 |
| 281 | 20250212 | 145200 | 26142202000 | 24950 | 24900 | 24950 | 24850 | 486 |
| 282 | 20250212 | 145100 | 26130103500 | 24850 | 24850 | 24900 | 24850 | 1007 |
| 283 | 20250212 | 145000 | 26105036600 | 24850 | 24850 | 24900 | 24850 | 319 |
| 284 | 20250212 | 144900 | 26097102500 | 24850 | 24850 | 24900 | 24800 | 303 |
| 285 | 20250212 | 144800 | 26089574100 | 24850 | 24800 | 24850 | 24800 | 1679 |
| 286 | 20250212 | 144700 | 26047911800 | 24800 | 24800 | 24850 | 24800 | 1190 |
| 287 | 20250212 | 144600 | 26018353050 | 24800 | 24800 | 24850 | 24800 | 281 |
| 288 | 20250212 | 144500 | 26011383950 | 24800 | 24850 | 24850 | 24800 | 310 |
| 289 | 20250212 | 144400 | 26003685850 | 24850 | 24800 | 24850 | 24800 | 348 |
| 290 | 20250212 | 144300 | 25995050200 | 24800 | 24850 | 24850 | 24800 | 315 |
| 291 | 20250212 | 144200 | 25987225000 | 24900 | 24850 | 24900 | 24850 | 447 |
| 292 | 20250212 | 144100 | 25976116900 | 24850 | 24800 | 24850 | 24800 | 407 |
| 293 | 20250212 | 144000 | 25966009750 | 24850 | 24800 | 24850 | 24800 | 501 |
| 294 | 20250212 | 143900 | 25953569700 | 24800 | 24850 | 24850 | 24800 | 108 |
| 295 | 20250212 | 143800 | 25950886250 | 24850 | 24800 | 24850 | 24800 | 35 |
| 296 | 20250212 | 143700 | 25950018200 | 24800 | 24800 | 24850 | 24800 | 283 |
| 297 | 20250212 | 143600 | 25942994800 | 24800 | 24800 | 24850 | 24800 | 120 |
| 298 | 20250212 | 143500 | 25940018150 | 24800 | 24750 | 24850 | 24750 | 613 |
| 299 | 20250212 | 143400 | 25924840350 | 24800 | 24850 | 24850 | 24750 | 2589 |
| 300 | 20250212 | 143300 | 25860655650 | 24850 | 24850 | 24900 | 24850 | 296 |
| 301 | 20250212 | 143200 | 25853300000 | 24850 | 24750 | 24850 | 24750 | 417 |
| 302 | 20250212 | 143100 | 25842964500 | 24800 | 24800 | 24800 | 24750 | 2621 |
| 303 | 20250212 | 143000 | 25777980400 | 24850 | 24800 | 24850 | 24800 | 920 |
| 304 | 20250212 | 142900 | 25755136050 | 24800 | 24850 | 24900 | 24800 | 882 |
| 305 | 20250212 | 142800 | 25733235100 | 24850 | 24850 | 24850 | 24850 | 488 |
| 306 | 20250212 | 142700 | 25721108300 | 24850 | 24950 | 24950 | 24850 | 643 |
| 307 | 20250212 | 142600 | 25705098000 | 24900 | 24950 | 24950 | 24900 | 3799 |
| 308 | 20250212 | 142500 | 25610452800 | 24950 | 24900 | 24950 | 24850 | 334 |
| 309 | 20250212 | 142400 | 25602137100 | 24900 | 24850 | 24900 | 24800 | 510 |
| 310 | 20250212 | 142300 | 25589466800 | 24850 | 24750 | 24850 | 24750 | 692 |
| 311 | 20250212 | 142200 | 25572282750 | 24800 | 24800 | 24800 | 24750 | 729 |
| 312 | 20250212 | 142100 | 25554223650 | 24750 | 24800 | 24850 | 24700 | 1938 |
| 313 | 20250212 | 142000 | 25506224950 | 24800 | 24800 | 24850 | 24800 | 2534 |
| 314 | 20250212 | 141900 | 25443362550 | 24850 | 24900 | 24900 | 24800 | 3653 |
| 315 | 20250212 | 141800 | 25352592600 | 24850 | 24900 | 24900 | 24850 | 1066 |
| 316 | 20250212 | 141700 | 25326074000 | 24900 | 24900 | 24900 | 24850 | 515 |
| 317 | 20250212 | 141600 | 25313258950 | 24850 | 24900 | 24950 | 24850 | 838 |
| 318 | 20250212 | 141500 | 25292392850 | 24900 | 24900 | 24950 | 24900 | 3532 |
| 319 | 20250212 | 141400 | 25204438000 | 24900 | 24950 | 24950 | 24900 | 179 |
| 320 | 20250212 | 141300 | 25199979700 | 24950 | 25000 | 25000 | 24950 | 1409 |
| 321 | 20250212 | 141200 | 25164823300 | 24950 | 24950 | 24950 | 24950 | 369 |
| 322 | 20250212 | 141100 | 25155616750 | 25000 | 25000 | 25000 | 25000 | 3 |
| 323 | 20250212 | 141000 | 25155541750 | 25000 | 25000 | 25000 | 24950 | 344 |
| 324 | 20250212 | 140900 | 25146954150 | 25000 | 24950 | 25000 | 24950 | 463 |
| 325 | 20250212 | 140800 | 25135397200 | 24950 | 24900 | 24950 | 24900 | 707 |
| 326 | 20250212 | 140700 | 25117766050 | 24900 | 24950 | 24950 | 24900 | 344 |
| 327 | 20250212 | 140600 | 25109183300 | 25000 | 25000 | 25000 | 24950 | 1092 |
| 328 | 20250212 | 140500 | 25081934600 | 25000 | 24950 | 25000 | 24950 | 200 |
| 329 | 20250212 | 140400 | 25076937850 | 25000 | 25000 | 25050 | 24950 | 371 |
| 330 | 20250212 | 140300 | 25067678400 | 25000 | 25050 | 25050 | 24950 | 530 |
| 331 | 20250212 | 140200 | 25054432950 | 25050 | 25000 | 25050 | 25000 | 2 |
| 332 | 20250212 | 140100 | 25054382900 | 24950 | 24950 | 25000 | 24950 | 592 |
| 333 | 20250212 | 140000 | 25039588200 | 24950 | 25000 | 25000 | 24950 | 1496 |
| 334 | 20250212 | 135900 | 25002188700 | 25000 | 24950 | 25050 | 24950 | 4280 |
| 335 | 20250212 | 135800 | 24895382150 | 24950 | 25000 | 25000 | 24950 | 2726 |
| 336 | 20250212 | 135700 | 24827325650 | 25000 | 25050 | 25050 | 25000 | 347 |
| 337 | 20250212 | 135600 | 24818649550 | 25000 | 25000 | 25000 | 25000 | 527 |
| 338 | 20250212 | 135500 | 24805474550 | 25000 | 25050 | 25050 | 25000 | 170 |
| 339 | 20250212 | 135400 | 24801221350 | 25050 | 25000 | 25050 | 25000 | 163 |
| 340 | 20250212 | 135300 | 24797146300 | 25050 | 25050 | 25050 | 25000 | 71 |
| 341 | 20250212 | 135200 | 24795370350 | 25050 | 25050 | 25050 | 25000 | 191 |
| 342 | 20250212 | 135100 | 24790589800 | 25050 | 25000 | 25050 | 25000 | 198 |
| 343 | 20250212 | 135000 | 24785630200 | 25000 | 25050 | 25050 | 25000 | 347 |
| 344 | 20250212 | 134900 | 24776953650 | 25000 | 25050 | 25100 | 25000 | 291 |
| 345 | 20250212 | 134800 | 24769664850 | 25050 | 25050 | 25050 | 25000 | 336 |
| 346 | 20250212 | 134700 | 24761260950 | 25050 | 25050 | 25100 | 25050 | 465 |
| 347 | 20250212 | 134600 | 24749612650 | 25000 | 25050 | 25050 | 25000 | 357 |
| 348 | 20250212 | 134500 | 24740677100 | 25000 | 25000 | 25050 | 25000 | 202 |
| 349 | 20250212 | 134400 | 24735624550 | 25000 | 25050 | 25050 | 25000 | 78 |
| 350 | 20250212 | 134300 | 24733672600 | 25000 | 25000 | 25050 | 25000 | 326 |
| 351 | 20250212 | 134200 | 24725521050 | 25000 | 24950 | 25050 | 24950 | 352 |
| 352 | 20250212 | 134100 | 24716736500 | 24950 | 25000 | 25050 | 24950 | 1282 |
| 353 | 20250212 | 134000 | 24684717050 | 25000 | 25000 | 25000 | 24900 | 1854 |
| 354 | 20250212 | 133900 | 24638422600 | 25000 | 24900 | 25000 | 24900 | 1939 |
| 355 | 20250212 | 133800 | 24589988600 | 24900 | 24950 | 24950 | 24900 | 437 |
| 356 | 20250212 | 133700 | 24579100350 | 24950 | 24900 | 24950 | 24800 | 1990 |
| 357 | 20250212 | 133600 | 24529574600 | 24850 | 24800 | 24900 | 24800 | 2543 |
| 358 | 20250212 | 133500 | 24466449850 | 24800 | 24800 | 24850 | 24800 | 987 |
| 359 | 20250212 | 133400 | 24441968100 | 24800 | 24850 | 24850 | 24800 | 825 |
| 360 | 20250212 | 133300 | 24421500100 | 24850 | 24900 | 24900 | 24850 | 1359 |
| 361 | 20250212 | 133200 | 24387722650 | 24850 | 24850 | 24900 | 24850 | 933 |
| 362 | 20250212 | 133100 | 24364537450 | 24900 | 24900 | 24900 | 24850 | 393 |
| 363 | 20250212 | 133000 | 24354769750 | 24900 | 24850 | 24900 | 24800 | 1329 |
| 364 | 20250212 | 132900 | 24321722750 | 24850 | 24950 | 24950 | 24850 | 7216 |
| 365 | 20250212 | 132800 | 24142116100 | 24950 | 25000 | 25000 | 24950 | 1958 |
| 366 | 20250212 | 132700 | 24093253400 | 25000 | 25100 | 25150 | 25000 | 9523 |
| 367 | 20250212 | 132600 | 23854986900 | 25150 | 25100 | 25150 | 25100 | 178 |
| 368 | 20250212 | 132500 | 23850516100 | 25100 | 25100 | 25150 | 25100 | 442 |
| 369 | 20250212 | 132400 | 23839421400 | 25150 | 25150 | 25150 | 25150 | 140 |
| 370 | 20250212 | 132300 | 23835900400 | 25150 | 25100 | 25150 | 25100 | 903 |
| 371 | 20250212 | 132200 | 23813234600 | 25100 | 25150 | 25150 | 25100 | 397 |
| 372 | 20250212 | 132100 | 23803261750 | 25150 | 25150 | 25150 | 25150 | 176 |
| 373 | 20250212 | 132000 | 23798835350 | 25150 | 25100 | 25150 | 25050 | 989 |
| 374 | 20250212 | 131900 | 23774020500 | 25100 | 25100 | 25100 | 25050 | 539 |
| 375 | 20250212 | 131800 | 23760502550 | 25100 | 25100 | 25100 | 25050 | 558 |
| 376 | 20250212 | 131700 | 23746503750 | 25100 | 25050 | 25100 | 25050 | 905 |
| 377 | 20250212 | 131600 | 23723818950 | 25100 | 25050 | 25100 | 25050 | 199 |
| 378 | 20250212 | 131500 | 23718832250 | 25050 | 25050 | 25100 | 25050 | 888 |
| 379 | 20250212 | 131400 | 23696587350 | 25050 | 25100 | 25100 | 25000 | 4577 |
| 380 | 20250212 | 131300 | 23581885350 | 25150 | 25150 | 25150 | 25100 | 1499 |
| 381 | 20250212 | 131200 | 23544251600 | 25150 | 25200 | 25200 | 25100 | 4883 |
| 382 | 20250212 | 131100 | 23421536850 | 25200 | 25250 | 25250 | 25200 | 924 |
| 383 | 20250212 | 131000 | 23398243800 | 25250 | 25200 | 25250 | 25200 | 1477 |
| 384 | 20250212 | 130900 | 23361023250 | 25200 | 25250 | 25250 | 25200 | 182 |
| 385 | 20250212 | 130800 | 23356434050 | 25200 | 25250 | 25250 | 25200 | 787 |
| 386 | 20250212 | 130700 | 23336601250 | 25200 | 25250 | 25250 | 25200 | 2912 |
| 387 | 20250212 | 130600 | 23263193150 | 25250 | 25250 | 25300 | 25200 | 2457 |
| 388 | 20250212 | 130500 | 23201168100 | 25250 | 25350 | 25350 | 25250 | 4738 |
| 389 | 20250212 | 130400 | 23081385850 | 25350 | 25300 | 25350 | 25300 | 199 |
| 390 | 20250212 | 130300 | 23076346900 | 25300 | 25350 | 25350 | 25300 | 485 |
| 391 | 20250212 | 130200 | 23064068700 | 25350 | 25350 | 25400 | 25350 | 330 |
| 392 | 20250212 | 130100 | 23055703000 | 25400 | 25350 | 25400 | 25300 | 554 |
| 393 | 20250212 | 130000 | 23041659050 | 25350 | 25350 | 25350 | 25300 | 155 |
| 394 | 20250212 | 125900 | 23037730050 | 25300 | 25300 | 25350 | 25300 | 817 |
| 395 | 20250212 | 125800 | 23017038550 | 25300 | 25300 | 25350 | 25300 | 1698 |
| 396 | 20250212 | 125700 | 22974037350 | 25350 | 25300 | 25350 | 25300 | 3593 |
| 397 | 20250212 | 125600 | 22883123500 | 25350 | 25450 | 25450 | 25350 | 5851 |
| 398 | 20250212 | 125500 | 22734599650 | 25500 | 25500 | 25550 | 25500 | 983 |
| 399 | 20250212 | 125400 | 22709533050 | 25500 | 25500 | 25550 | 25500 | 166 |
| 400 | 20250212 | 125300 | 22705297100 | 25550 | 25550 | 25550 | 25500 | 313 |
| 401 | 20250212 | 125200 | 22697315400 | 25550 | 25500 | 25550 | 25500 | 28 |
| 402 | 20250212 | 125100 | 22696600750 | 25500 | 25550 | 25550 | 25500 | 219 |
| 403 | 20250212 | 125000 | 22691010000 | 25500 | 25550 | 25550 | 25500 | 269 |
| 404 | 20250212 | 124900 | 22684143300 | 25550 | 25550 | 25550 | 25550 | 277 |
| 405 | 20250212 | 124800 | 22677065950 | 25550 | 25550 | 25550 | 25500 | 204 |
| 406 | 20250212 | 124700 | 22671861450 | 25550 | 25550 | 25550 | 25550 | 183 |
| 407 | 20250212 | 124600 | 22667185800 | 25550 | 25500 | 25550 | 25500 | 68 |
| 408 | 20250212 | 124500 | 22665450550 | 25500 | 25550 | 25550 | 25500 | 730 |
| 409 | 20250212 | 124400 | 22646832250 | 25550 | 25450 | 25550 | 25450 | 1113 |
| 410 | 20250212 | 124300 | 22618446850 | 25500 | 25500 | 25500 | 25450 | 147 |
| 411 | 20250212 | 124200 | 22614698400 | 25500 | 25500 | 25500 | 25500 | 10 |
| 412 | 20250212 | 124100 | 22614443400 | 25450 | 25500 | 25500 | 25450 | 150 |
| 413 | 20250212 | 124000 | 22610623400 | 25450 | 25450 | 25450 | 25450 | 86 |
| 414 | 20250212 | 123900 | 22608434700 | 25500 | 25500 | 25500 | 25450 | 322 |
| 415 | 20250212 | 123800 | 22600234050 | 25450 | 25450 | 25500 | 25450 | 511 |
| 416 | 20250212 | 123700 | 22587226750 | 25450 | 25450 | 25500 | 25450 | 606 |
| 417 | 20250212 | 123600 | 22571802850 | 25400 | 25350 | 25400 | 25350 | 448 |
| 418 | 20250212 | 123500 | 22560423700 | 25350 | 25400 | 25400 | 25350 | 1363 |
| 419 | 20250212 | 123400 | 22525859800 | 25400 | 25350 | 25400 | 25350 | 487 |
| 420 | 20250212 | 123300 | 22513499150 | 25350 | 25350 | 25400 | 25350 | 2078 |
| 421 | 20250212 | 123200 | 22460792400 | 25400 | 25400 | 25400 | 25350 | 1965 |
| 422 | 20250212 | 123100 | 22410888950 | 25400 | 25400 | 25450 | 25400 | 333 |
| 423 | 20250212 | 123000 | 22402430300 | 25450 | 25450 | 25450 | 25400 | 243 |
| 424 | 20250212 | 122900 | 22396254250 | 25450 | 25400 | 25450 | 25400 | 311 |
| 425 | 20250212 | 122800 | 22388344100 | 25400 | 25450 | 25450 | 25400 | 710 |
| 426 | 20250212 | 122700 | 22370304550 | 25450 | 25400 | 25450 | 25400 | 15 |
| 427 | 20250212 | 122600 | 22369923400 | 25400 | 25450 | 25450 | 25400 | 654 |
| 428 | 20250212 | 122500 | 22353288700 | 25400 | 25500 | 25500 | 25400 | 763 |
| 429 | 20250212 | 122400 | 22333900050 | 25500 | 25450 | 25500 | 25400 | 587 |
| 430 | 20250212 | 122300 | 22318969700 | 25450 | 25500 | 25500 | 25450 | 160 |
| 431 | 20250212 | 122200 | 22314896350 | 25500 | 25500 | 25500 | 25500 | 18 |
| 432 | 20250212 | 122100 | 22314437350 | 25500 | 25450 | 25500 | 25400 | 483 |
| 433 | 20250212 | 122000 | 22302145050 | 25450 | 25450 | 25450 | 25450 | 1153 |
| 434 | 20250212 | 121900 | 22272801200 | 25450 | 25450 | 25450 | 25450 | 201 |
| 435 | 20250212 | 121800 | 22267685750 | 25450 | 25450 | 25500 | 25400 | 511 |
| 436 | 20250212 | 121700 | 22254681050 | 25400 | 25450 | 25450 | 25400 | 3377 |
| 437 | 20250212 | 121600 | 22168833950 | 25450 | 25450 | 25450 | 25450 | 820 |
| 438 | 20250212 | 121500 | 22147964950 | 25450 | 25450 | 25500 | 25450 | 627 |
| 439 | 20250212 | 121400 | 22132002800 | 25450 | 25500 | 25500 | 25450 | 669 |
| 440 | 20250212 | 121300 | 22114975900 | 25500 | 25500 | 25500 | 25450 | 2141 |
| 441 | 20250212 | 121200 | 22060411300 | 25500 | 25500 | 25500 | 25500 | 203 |
| 442 | 20250212 | 121100 | 22055234800 | 25500 | 25550 | 25550 | 25500 | 1687 |
| 443 | 20250212 | 121000 | 22012210400 | 25550 | 25550 | 25550 | 25550 | 187 |
| 444 | 20250212 | 120900 | 22007432550 | 25550 | 25550 | 25550 | 25500 | 529 |
| 445 | 20250212 | 120800 | 21993920800 | 25550 | 25500 | 25550 | 25500 | 279 |
| 446 | 20250212 | 120700 | 21986796750 | 25500 | 25550 | 25550 | 25500 | 489 |
| 447 | 20250212 | 120600 | 21974322400 | 25550 | 25550 | 25550 | 25550 | 995 |
| 448 | 20250212 | 120500 | 21948900150 | 25550 | 25600 | 25600 | 25550 | 437 |
| 449 | 20250212 | 120400 | 21937715450 | 25550 | 25550 | 25550 | 25550 | 173 |
| 450 | 20250212 | 120300 | 21933295300 | 25550 | 25550 | 25600 | 25500 | 690 |
| 451 | 20250212 | 120200 | 21915669100 | 25550 | 25500 | 25550 | 25500 | 988 |
| 452 | 20250212 | 120100 | 21890430100 | 25500 | 25550 | 25550 | 25500 | 570 |
| 453 | 20250212 | 120000 | 21875895050 | 25550 | 25550 | 25550 | 25500 | 1493 |
| 454 | 20250212 | 115900 | 21837773450 | 25550 | 25550 | 25550 | 25550 | 1164 |
| 455 | 20250212 | 115800 | 21808033250 | 25550 | 25600 | 25600 | 25550 | 267 |
| 456 | 20250212 | 115700 | 21801203050 | 25600 | 25550 | 25600 | 25550 | 452 |
| 457 | 20250212 | 115600 | 21789640650 | 25600 | 25600 | 25600 | 25550 | 693 |
| 458 | 20250212 | 115500 | 21771931300 | 25600 | 25550 | 25600 | 25550 | 486 |
| 459 | 20250212 | 115400 | 21759511950 | 25550 | 25550 | 25600 | 25550 | 995 |
| 460 | 20250212 | 115300 | 21734082700 | 25550 | 25600 | 25600 | 25550 | 1279 |
| 461 | 20250212 | 115200 | 21701383350 | 25600 | 25600 | 25600 | 25600 | 909 |
| 462 | 20250212 | 115100 | 21678112950 | 25650 | 25600 | 25650 | 25600 | 163 |
| 463 | 20250212 | 115000 | 21673939600 | 25600 | 25650 | 25650 | 25600 | 1091 |
| 464 | 20250212 | 114900 | 21645959950 | 25600 | 25700 | 25700 | 25600 | 1253 |
| 465 | 20250212 | 114800 | 21613819950 | 25700 | 25650 | 25700 | 25650 | 110 |
| 466 | 20250212 | 114700 | 21610997850 | 25650 | 25650 | 25700 | 25650 | 990 |
| 467 | 20250212 | 114600 | 21585603800 | 25700 | 25700 | 25700 | 25650 | 579 |
| 468 | 20250212 | 114500 | 21570729650 | 25650 | 25650 | 25650 | 25650 | 178 |
| 469 | 20250212 | 114400 | 21566163950 | 25650 | 25650 | 25650 | 25650 | 174 |
| 470 | 20250212 | 114300 | 21561700850 | 25650 | 25700 | 25700 | 25650 | 301 |
| 471 | 20250212 | 114200 | 21553980150 | 25650 | 25650 | 25700 | 25650 | 91 |
| 472 | 20250212 | 114100 | 21551645800 | 25700 | 25650 | 25700 | 25650 | 53 |
| 473 | 20250212 | 114000 | 21550286100 | 25700 | 25700 | 25700 | 25650 | 1205 |
| 474 | 20250212 | 113900 | 21519374200 | 25700 | 25700 | 25700 | 25650 | 445 |
| 475 | 20250212 | 113800 | 21507958450 | 25700 | 25650 | 25700 | 25650 | 45 |
| 476 | 20250212 | 113700 | 21506802800 | 25700 | 25750 | 25750 | 25700 | 1173 |
| 477 | 20250212 | 113600 | 21476644800 | 25750 | 25750 | 25800 | 25750 | 470 |
| 478 | 20250212 | 113500 | 21464541800 | 25750 | 25750 | 25800 | 25750 | 313 |
| 479 | 20250212 | 113400 | 21456482000 | 25800 | 25750 | 25800 | 25750 | 255 |
| 480 | 20250212 | 113300 | 21449910700 | 25750 | 25800 | 25800 | 25750 | 157 |
| 481 | 20250212 | 113200 | 21445862950 | 25750 | 25800 | 25800 | 25750 | 72 |
| 482 | 20250212 | 113100 | 21444005400 | 25800 | 25800 | 25800 | 25750 | 118 |
| 483 | 20250212 | 113000 | 21440961850 | 25750 | 25750 | 25800 | 25750 | 213 |
| 484 | 20250212 | 112900 | 21435477050 | 25800 | 25800 | 25800 | 25700 | 444 |
| 485 | 20250212 | 112800 | 21424043200 | 25800 | 25800 | 25800 | 25750 | 925 |
| 486 | 20250212 | 112700 | 21400212500 | 25850 | 25800 | 25850 | 25800 | 894 |
| 487 | 20250212 | 112600 | 21377118900 | 25750 | 25800 | 25800 | 25750 | 519 |
| 488 | 20250212 | 112500 | 21363728800 | 25800 | 25850 | 25850 | 25800 | 795 |
| 489 | 20250212 | 112400 | 21343198500 | 25850 | 25750 | 25850 | 25750 | 1846 |
| 490 | 20250212 | 112300 | 21295572850 | 25800 | 25750 | 25800 | 25750 | 1037 |
| 491 | 20250212 | 112200 | 21268869600 | 25700 | 25750 | 25750 | 25700 | 132 |
| 492 | 20250212 | 112100 | 21265474250 | 25700 | 25700 | 25750 | 25700 | 448 |
| 493 | 20250212 | 112000 | 21253960550 | 25700 | 25700 | 25750 | 25650 | 1365 |
| 494 | 20250212 | 111900 | 21218861100 | 25700 | 25700 | 25750 | 25700 | 144 |
| 495 | 20250212 | 111800 | 21215160200 | 25700 | 25650 | 25750 | 25650 | 214 |
| 496 | 20250212 | 111700 | 21209665500 | 25650 | 25650 | 25700 | 25650 | 302 |
| 497 | 20250212 | 111600 | 21201914100 | 25650 | 25750 | 25750 | 25650 | 803 |
| 498 | 20250212 | 111500 | 21181277350 | 25750 | 25700 | 25750 | 25700 | 161 |
| 499 | 20250212 | 111400 | 21177139450 | 25700 | 25750 | 25750 | 25700 | 64 |
| 500 | 20250212 | 111300 | 21175491500 | 25750 | 25700 | 25750 | 25650 | 318 |
| 501 | 20250212 | 111200 | 21167319300 | 25750 | 25700 | 25750 | 25650 | 730 |
| 502 | 20250212 | 111100 | 21148560750 | 25650 | 25700 | 25700 | 25650 | 59 |
| 503 | 20250212 | 111000 | 21147047150 | 25700 | 25700 | 25700 | 25650 | 530 |
| 504 | 20250212 | 110900 | 21133426350 | 25700 | 25650 | 25700 | 25650 | 32 |
| 505 | 20250212 | 110800 | 21132604600 | 25700 | 25700 | 25700 | 25650 | 184 |
| 506 | 20250212 | 110700 | 21127876200 | 25700 | 25650 | 25700 | 25650 | 394 |
| 507 | 20250212 | 110600 | 21117756200 | 25650 | 25650 | 25650 | 25600 | 181 |
| 508 | 20250212 | 110500 | 21113114550 | 25650 | 25600 | 25650 | 25600 | 510 |
| 509 | 20250212 | 110400 | 21100053000 | 25600 | 25650 | 25650 | 25600 | 178 |
| 510 | 20250212 | 110300 | 21095488600 | 25600 | 25600 | 25650 | 25600 | 920 |
| 511 | 20250212 | 110200 | 21071906800 | 25650 | 25600 | 25650 | 25600 | 183 |
| 512 | 20250212 | 110100 | 21067220500 | 25600 | 25650 | 25650 | 25600 | 112 |
| 513 | 20250212 | 110000 | 21064352850 | 25600 | 25550 | 25600 | 25550 | 920 |
| 514 | 20250212 | 105900 | 21040826200 | 25600 | 25550 | 25600 | 25550 | 1509 |
| 515 | 20250212 | 105800 | 21002250350 | 25550 | 25600 | 25650 | 25550 | 2947 |
| 516 | 20250212 | 105700 | 20926824000 | 25600 | 25550 | 25600 | 25550 | 2259 |
| 517 | 20250212 | 105600 | 20868999650 | 25550 | 25650 | 25650 | 25550 | 5073 |
| 518 | 20250212 | 105500 | 20739181500 | 25650 | 25650 | 25700 | 25650 | 346 |
| 519 | 20250212 | 105400 | 20730300800 | 25650 | 25700 | 25700 | 25650 | 51 |
| 520 | 20250212 | 105300 | 20728990150 | 25700 | 25600 | 25700 | 25600 | 682 |
| 521 | 20250212 | 105200 | 20711486200 | 25600 | 25650 | 25650 | 25600 | 801 |
| 522 | 20250212 | 105100 | 20690941550 | 25650 | 25700 | 25700 | 25650 | 1166 |
| 523 | 20250212 | 105000 | 20661033200 | 25700 | 25650 | 25700 | 25650 | 416 |
| 524 | 20250212 | 104900 | 20650362750 | 25700 | 25700 | 25700 | 25700 | 102 |
| 525 | 20250212 | 104800 | 20647741350 | 25650 | 25650 | 25700 | 25600 | 616 |
| 526 | 20250212 | 104700 | 20631939450 | 25650 | 25600 | 25650 | 25600 | 219 |
| 527 | 20250212 | 104600 | 20626331050 | 25600 | 25600 | 25650 | 25600 | 1000 |
| 528 | 20250212 | 104500 | 20600725700 | 25650 | 25600 | 25650 | 25600 | 1795 |
| 529 | 20250212 | 104400 | 20554769800 | 25600 | 25600 | 25700 | 25600 | 1666 |
| 530 | 20250212 | 104300 | 20512073100 | 25600 | 25650 | 25700 | 25600 | 1547 |
| 531 | 20250212 | 104200 | 20472396950 | 25650 | 25650 | 25750 | 25650 | 2350 |
| 532 | 20250212 | 104100 | 20412048450 | 25700 | 25750 | 25750 | 25700 | 2285 |
| 533 | 20250212 | 104000 | 20353321300 | 25750 | 25750 | 25800 | 25750 | 973 |
| 534 | 20250212 | 103900 | 20328260900 | 25750 | 25800 | 25800 | 25750 | 123 |
| 535 | 20250212 | 103800 | 20325092300 | 25800 | 25750 | 25800 | 25750 | 272 |
| 536 | 20250212 | 103700 | 20318084650 | 25800 | 25750 | 25800 | 25750 | 334 |
| 537 | 20250212 | 103600 | 20309468500 | 25750 | 25750 | 25800 | 25750 | 403 |
| 538 | 20250212 | 103500 | 20299090650 | 25750 | 25700 | 25750 | 25700 | 363 |
| 539 | 20250212 | 103400 | 20289748150 | 25750 | 25650 | 25750 | 25650 | 607 |
| 540 | 20250212 | 103300 | 20274124950 | 25650 | 25650 | 25750 | 25650 | 1596 |
| 541 | 20250212 | 103200 | 20233181400 | 25650 | 25700 | 25750 | 25650 | 3487 |
| 542 | 20250212 | 103100 | 20143698350 | 25700 | 25600 | 25700 | 25600 | 1297 |
| 543 | 20250212 | 103000 | 20110415100 | 25650 | 25800 | 25800 | 25600 | 12827 |
| 544 | 20250212 | 102900 | 19781075100 | 25750 | 25800 | 25850 | 25750 | 2407 |
| 545 | 20250212 | 102800 | 19718970500 | 25800 | 25750 | 25850 | 25750 | 1708 |
| 546 | 20250212 | 102700 | 19674973050 | 25750 | 26000 | 26000 | 25750 | 11510 |
| 547 | 20250212 | 102600 | 19377369950 | 26000 | 25950 | 26000 | 25900 | 561 |
| 548 | 20250212 | 102500 | 19362822600 | 25950 | 25950 | 25950 | 25900 | 376 |
| 549 | 20250212 | 102400 | 19353070300 | 25950 | 26000 | 26000 | 25950 | 1875 |
| 550 | 20250212 | 102300 | 19304386400 | 26000 | 26000 | 26050 | 26000 | 1913 |
| 551 | 20250212 | 102200 | 19254646500 | 26000 | 26000 | 26050 | 25950 | 893 |
| 552 | 20250212 | 102100 | 19231424650 | 26000 | 26050 | 26050 | 25900 | 1805 |
| 553 | 20250212 | 102000 | 19184562150 | 26000 | 25800 | 26000 | 25800 | 3896 |
| 554 | 20250212 | 101900 | 19083566200 | 25800 | 25850 | 25850 | 25800 | 2222 |
| 555 | 20250212 | 101800 | 19026233600 | 25800 | 25850 | 25900 | 25800 | 4257 |
| 556 | 20250212 | 101700 | 18916244700 | 25900 | 25850 | 25900 | 25850 | 852 |
| 557 | 20250212 | 101600 | 18894207050 | 25850 | 25850 | 25900 | 25850 | 845 |
| 558 | 20250212 | 101500 | 18872362800 | 25950 | 26000 | 26000 | 25900 | 3256 |
| 559 | 20250212 | 101400 | 18787868550 | 26000 | 26000 | 26050 | 26000 | 638 |
| 560 | 20250212 | 101300 | 18771249000 | 26000 | 26000 | 26050 | 25950 | 1018 |
| 561 | 20250212 | 101200 | 18744785050 | 26050 | 26000 | 26050 | 25950 | 320 |
| 562 | 20250212 | 101100 | 18736469800 | 26000 | 26000 | 26050 | 25900 | 1100 |
| 563 | 20250212 | 101000 | 18707869850 | 25900 | 26050 | 26050 | 25900 | 3598 |
| 564 | 20250212 | 100900 | 18614485500 | 26050 | 26050 | 26100 | 26050 | 1299 |
| 565 | 20250212 | 100800 | 18580635350 | 26050 | 26050 | 26100 | 26000 | 2581 |
| 566 | 20250212 | 100700 | 18513388400 | 25950 | 26000 | 26100 | 25950 | 1493 |
| 567 | 20250212 | 100600 | 18474533400 | 26000 | 25950 | 26000 | 25900 | 1407 |
| 568 | 20250212 | 100500 | 18438042350 | 25950 | 25950 | 26000 | 25900 | 3041 |
| 569 | 20250212 | 100400 | 18359065150 | 26000 | 25850 | 26000 | 25850 | 2287 |
| 570 | 20250212 | 100300 | 18299694650 | 25900 | 25850 | 25900 | 25800 | 2743 |
| 571 | 20250212 | 100200 | 18228776000 | 25850 | 25850 | 25900 | 25850 | 530 |
| 572 | 20250212 | 100100 | 18215074250 | 25850 | 25850 | 25900 | 25850 | 1248 |
| 573 | 20250212 | 100000 | 18182803350 | 25900 | 25900 | 25950 | 25900 | 2239 |
| 574 | 20250212 | 095900 | 18124794450 | 25900 | 25800 | 25950 | 25800 | 1786 |
| 575 | 20250212 | 095800 | 18078561800 | 25800 | 25800 | 25900 | 25800 | 4246 |
| 576 | 20250212 | 095700 | 17968898250 | 25800 | 25800 | 25800 | 25750 | 4116 |
| 577 | 20250212 | 095600 | 17862851350 | 25750 | 25900 | 25900 | 25750 | 5729 |
| 578 | 20250212 | 095500 | 17714962600 | 25900 | 25900 | 26000 | 25850 | 2423 |
| 579 | 20250212 | 095400 | 17652204500 | 25900 | 26100 | 26100 | 25900 | 2235 |
| 580 | 20250212 | 095300 | 17594154100 | 26100 | 26000 | 26150 | 26000 | 7013 |
| 581 | 20250212 | 095200 | 17411157600 | 26050 | 25900 | 26050 | 25900 | 2972 |
| 582 | 20250212 | 095100 | 17334037000 | 25900 | 25950 | 26000 | 25900 | 2133 |
| 583 | 20250212 | 095000 | 17278734700 | 25950 | 26000 | 26050 | 25950 | 3145 |
| 584 | 20250212 | 094900 | 17196946100 | 26050 | 26000 | 26050 | 25950 | 2124 |
| 585 | 20250212 | 094800 | 17141772350 | 25950 | 26000 | 26050 | 25950 | 2668 |
| 586 | 20250212 | 094700 | 17072427900 | 25950 | 26000 | 26000 | 25900 | 10770 |
| 587 | 20250212 | 094600 | 16793135000 | 26000 | 26100 | 26100 | 25950 | 6565 |
| 588 | 20250212 | 094500 | 16622252600 | 26150 | 26100 | 26200 | 26100 | 5183 |
| 589 | 20250212 | 094400 | 16486795000 | 26100 | 26050 | 26150 | 26000 | 1896 |
| 590 | 20250212 | 094300 | 16437353700 | 26050 | 26000 | 26100 | 26000 | 4460 |
| 591 | 20250212 | 094200 | 16321237850 | 26000 | 26100 | 26100 | 26000 | 10436 |
| 592 | 20250212 | 094100 | 16049563250 | 26100 | 26100 | 26150 | 26050 | 7530 |
| 593 | 20250212 | 094000 | 15852962750 | 26100 | 26300 | 26300 | 26050 | 24930 |
| 594 | 20250212 | 093900 | 15201036450 | 26300 | 26400 | 26400 | 26300 | 2640 |
| 595 | 20250212 | 093800 | 15131502400 | 26400 | 26400 | 26450 | 26300 | 4176 |
| 596 | 20250212 | 093700 | 15021318400 | 26400 | 26350 | 26400 | 26300 | 5280 |
| 597 | 20250212 | 093600 | 14882266700 | 26300 | 26300 | 26350 | 26250 | 4150 |
| 598 | 20250212 | 093500 | 14773154350 | 26300 | 26400 | 26400 | 26250 | 7552 |
| 599 | 20250212 | 093400 | 14574332150 | 26400 | 26500 | 26500 | 26350 | 5877 |
| 600 | 20250212 | 093300 | 14418885000 | 26350 | 26300 | 26450 | 26250 | 10139 |
| 601 | 20250212 | 093200 | 14151730650 | 26300 | 26300 | 26400 | 26250 | 6661 |
| 602 | 20250212 | 093100 | 13976494000 | 26300 | 26450 | 26450 | 26200 | 17075 |
| 603 | 20250212 | 093000 | 13527226850 | 26400 | 26650 | 26650 | 26400 | 22087 |
| 604 | 20250212 | 092900 | 12940116850 | 26650 | 26350 | 26650 | 26300 | 15886 |
| 605 | 20250212 | 092800 | 12519562950 | 26350 | 26550 | 26550 | 26300 | 25294 |
| 606 | 20250212 | 092700 | 11851847750 | 26550 | 26850 | 26900 | 26500 | 41911 |
| 607 | 20250212 | 092600 | 10736105000 | 26900 | 26900 | 26900 | 26700 | 33846 |
| 608 | 20250212 | 092500 | 9828263950 | 26900 | 26500 | 26950 | 26450 | 72622 |
| 609 | 20250212 | 092400 | 7885374350 | 26500 | 26400 | 26650 | 26350 | 29773 |
| 610 | 20250212 | 092300 | 7095389550 | 26350 | 26350 | 26550 | 26250 | 42953 |
| 611 | 20250212 | 092200 | 5960503900 | 26350 | 26400 | 26650 | 26300 | 65923 |
| 612 | 20250212 | 092100 | 4213427150 | 26400 | 26000 | 26450 | 26000 | 46609 |
| 613 | 20250212 | 092000 | 2988936400 | 26050 | 25700 | 26050 | 25700 | 12954 |
| 614 | 20250212 | 091900 | 2653376250 | 25700 | 25600 | 25700 | 25600 | 6211 |
| 615 | 20250212 | 091800 | 2494036650 | 25600 | 25600 | 25700 | 25600 | 1194 |
| 616 | 20250212 | 091700 | 2463424950 | 25600 | 25700 | 25700 | 25600 | 778 |
| 617 | 20250212 | 091600 | 2443468550 | 25700 | 25700 | 25700 | 25600 | 2245 |
| 618 | 20250212 | 091500 | 2385943200 | 25600 | 25600 | 25750 | 25600 | 4218 |
| 619 | 20250212 | 091400 | 2277659950 | 25600 | 25600 | 25700 | 25550 | 2163 |
| 620 | 20250212 | 091300 | 2222207000 | 25650 | 25600 | 25650 | 25500 | 3971 |
| 621 | 20250212 | 091200 | 2120534000 | 25600 | 25350 | 25600 | 25350 | 1972 |
| 622 | 20250212 | 091100 | 2070261550 | 25450 | 25350 | 25450 | 25300 | 2354 |
| 623 | 20250212 | 091000 | 2010613900 | 25300 | 25400 | 25400 | 25300 | 3222 |
| 624 | 20250212 | 090900 | 1928993800 | 25350 | 25400 | 25400 | 25350 | 3330 |
| 625 | 20250212 | 090800 | 1844523450 | 25400 | 25600 | 25600 | 25400 | 4810 |
| 626 | 20250212 | 090700 | 1721852550 | 25600 | 25600 | 25700 | 25600 | 3040 |
| 627 | 20250212 | 090600 | 1643961500 | 25600 | 25500 | 25650 | 25500 | 1130 |
| 628 | 20250212 | 090500 | 1615054600 | 25600 | 25650 | 25700 | 25550 | 6932 |
| 629 | 20250212 | 090400 | 1437676300 | 25650 | 25700 | 25700 | 25600 | 6612 |
| 630 | 20250212 | 090300 | 1268169500 | 25700 | 25800 | 25800 | 25700 | 6290 |
| 631 | 20250212 | 090200 | 1106087150 | 25750 | 25850 | 25850 | 25750 | 6945 |
| 632 | 20250212 | 090100 | 926980800 | 25850 | 25850 | 25950 | 25800 | 6886 |
| 633 | 20250212 | 090000 | 748874400 | 25800 | 25900 | 26150 | 25700 | 28628 |