31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 183300 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 15820 |
| 3 | 20250212 | 183200 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 4 | 20250212 | 183100 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 5 | 20250212 | 183000 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 6 | 20250212 | 182900 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 7 | 20250212 | 182800 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 8 | 20250212 | 182700 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 9 | 20250212 | 182600 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 10 | 20250212 | 182500 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 11 | 20250212 | 182400 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 12 | 20250212 | 182300 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 13 | 20250212 | 182200 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 14 | 20250212 | 182100 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 15 | 20250212 | 182000 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 16 | 20250212 | 181900 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 17 | 20250212 | 181800 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 18 | 20250212 | 181700 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 19 | 20250212 | 181600 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 20 | 20250212 | 181500 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 21 | 20250212 | 181400 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 22 | 20250212 | 181300 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 23 | 20250212 | 181200 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 24 | 20250212 | 181100 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 25 | 20250212 | 181000 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 26 | 20250212 | 180900 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 27 | 20250212 | 180800 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 28 | 20250212 | 180700 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 29 | 20250212 | 180600 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 30 | 20250212 | 180500 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 31 | 20250212 | 180400 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 32 | 20250212 | 180300 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 15820 |
| 33 | 20250212 | 180200 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 34 | 20250212 | 180100 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 35 | 20250212 | 180000 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 36 | 20250212 | 175900 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 37 | 20250212 | 175800 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 38 | 20250212 | 175700 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 39 | 20250212 | 175600 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 40 | 20250212 | 175500 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 41 | 20250212 | 175400 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 42 | 20250212 | 175300 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 43 | 20250212 | 175200 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 44 | 20250212 | 175100 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 45 | 20250212 | 175000 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 46 | 20250212 | 174900 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 47 | 20250212 | 174800 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 48 | 20250212 | 174700 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 49 | 20250212 | 174600 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 50 | 20250212 | 174500 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 51 | 20250212 | 174400 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 52 | 20250212 | 174300 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 53 | 20250212 | 174200 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 54 | 20250212 | 174100 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 55 | 20250212 | 174000 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 56 | 20250212 | 173900 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 57 | 20250212 | 173800 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 58 | 20250212 | 173700 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 59 | 20250212 | 173600 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 60 | 20250212 | 173500 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 61 | 20250212 | 173400 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 62 | 20250212 | 173300 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 15820 |
| 63 | 20250212 | 173200 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 64 | 20250212 | 173100 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 65 | 20250212 | 173000 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 66 | 20250212 | 172900 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 67 | 20250212 | 172800 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 68 | 20250212 | 172700 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 69 | 20250212 | 172600 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 70 | 20250212 | 172500 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 71 | 20250212 | 172400 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 72 | 20250212 | 172300 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 73 | 20250212 | 172200 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 74 | 20250212 | 172100 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 75 | 20250212 | 172000 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 76 | 20250212 | 171900 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 77 | 20250212 | 171800 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 78 | 20250212 | 171700 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 79 | 20250212 | 171600 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 80 | 20250212 | 171500 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 81 | 20250212 | 171400 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 82 | 20250212 | 171300 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 83 | 20250212 | 171200 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 84 | 20250212 | 171100 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 85 | 20250212 | 171000 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 86 | 20250212 | 170900 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 87 | 20250212 | 170800 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 88 | 20250212 | 170700 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 89 | 20250212 | 170600 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 90 | 20250212 | 170500 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 91 | 20250212 | 170400 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 92 | 20250212 | 170300 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 15820 |
| 93 | 20250212 | 170200 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 94 | 20250212 | 170100 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 95 | 20250212 | 170000 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 96 | 20250212 | 165900 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 97 | 20250212 | 165800 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 98 | 20250212 | 165700 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 99 | 20250212 | 165600 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 100 | 20250212 | 165500 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 101 | 20250212 | 165400 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 102 | 20250212 | 165300 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 103 | 20250212 | 165200 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 104 | 20250212 | 165100 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 105 | 20250212 | 165000 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 106 | 20250212 | 164900 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 107 | 20250212 | 164800 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 108 | 20250212 | 164700 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 109 | 20250212 | 164600 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 110 | 20250212 | 164500 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 111 | 20250212 | 164400 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 112 | 20250212 | 164300 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 113 | 20250212 | 164200 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 114 | 20250212 | 164100 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 115 | 20250212 | 164000 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 116 | 20250212 | 163900 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 117 | 20250212 | 163800 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 118 | 20250212 | 163700 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 119 | 20250212 | 163600 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 120 | 20250212 | 163500 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 121 | 20250212 | 163400 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 122 | 20250212 | 163300 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 15820 |
| 123 | 20250212 | 163200 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 124 | 20250212 | 163100 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 125 | 20250212 | 163000 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 126 | 20250212 | 162900 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 127 | 20250212 | 162800 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 128 | 20250212 | 162700 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 129 | 20250212 | 162600 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 130 | 20250212 | 162500 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 131 | 20250212 | 162400 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 132 | 20250212 | 162300 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 133 | 20250212 | 162200 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 134 | 20250212 | 162100 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 135 | 20250212 | 162000 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 136 | 20250212 | 161900 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 137 | 20250212 | 161800 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 138 | 20250212 | 161700 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 139 | 20250212 | 161600 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 140 | 20250212 | 161500 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 141 | 20250212 | 161400 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 142 | 20250212 | 161300 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 143 | 20250212 | 161200 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 144 | 20250212 | 161100 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 145 | 20250212 | 161000 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 146 | 20250212 | 160900 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 147 | 20250212 | 160800 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 148 | 20250212 | 160700 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 149 | 20250212 | 160600 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 150 | 20250212 | 160500 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 151 | 20250212 | 160400 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 152 | 20250212 | 160300 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 15820 |
| 153 | 20250212 | 160200 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 154 | 20250212 | 160100 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 155 | 20250212 | 160000 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 156 | 20250212 | 155900 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 157 | 20250212 | 155800 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 158 | 20250212 | 155700 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 159 | 20250212 | 155600 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 160 | 20250212 | 155500 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 161 | 20250212 | 155400 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 162 | 20250212 | 155300 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 163 | 20250212 | 155200 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 164 | 20250212 | 155100 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 165 | 20250212 | 155000 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 166 | 20250212 | 154900 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 167 | 20250212 | 154800 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 168 | 20250212 | 154700 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 169 | 20250212 | 154600 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 170 | 20250212 | 154500 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 171 | 20250212 | 154400 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 172 | 20250212 | 154300 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 173 | 20250212 | 154200 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 174 | 20250212 | 154100 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 175 | 20250212 | 154000 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 176 | 20250212 | 153900 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 177 | 20250212 | 153800 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 178 | 20250212 | 153700 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 179 | 20250212 | 153600 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 180 | 20250212 | 153500 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 181 | 20250212 | 153400 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 182 | 20250212 | 153300 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 15820 |
| 183 | 20250212 | 153200 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 184 | 20250212 | 153100 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 185 | 20250212 | 153000 | 27338486000 | 42800 | 42800 | 42800 | 42800 | 15820 |
| 186 | 20250212 | 152900 | 26661390000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20250212 | 152800 | 26661390000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20250212 | 152700 | 26661390000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20250212 | 152600 | 26661390000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20250212 | 152500 | 26661390000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20250212 | 152400 | 26661390000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20250212 | 152300 | 26661390000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20250212 | 152200 | 26661390000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20250212 | 152100 | 26661390000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20250212 | 152000 | 26661390000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20250212 | 151900 | 26661390000 | 43000 | 42950 | 43000 | 42900 | 1317 |
| 197 | 20250212 | 151800 | 26604822550 | 42900 | 42850 | 43000 | 42850 | 1550 |
| 198 | 20250212 | 151700 | 26538287650 | 42850 | 42850 | 42900 | 42850 | 1349 |
| 199 | 20250212 | 151600 | 26480475350 | 42850 | 42850 | 42900 | 42850 | 586 |
| 200 | 20250212 | 151500 | 26455355100 | 42850 | 42850 | 42900 | 42750 | 4089 |
| 201 | 20250212 | 151400 | 26280301300 | 42850 | 42850 | 42900 | 42850 | 1355 |
| 202 | 20250212 | 151300 | 26222229200 | 42850 | 42900 | 42900 | 42850 | 590 |
| 203 | 20250212 | 151200 | 26196932300 | 42850 | 42850 | 42900 | 42850 | 346 |
| 204 | 20250212 | 151100 | 26182102450 | 42850 | 42850 | 42900 | 42850 | 535 |
| 205 | 20250212 | 151000 | 26159173300 | 42900 | 42950 | 42950 | 42850 | 1126 |
| 206 | 20250212 | 150900 | 26110856050 | 42950 | 42950 | 43000 | 42900 | 2327 |
| 207 | 20250212 | 150800 | 26010991450 | 42950 | 42900 | 42950 | 42900 | 737 |
| 208 | 20250212 | 150700 | 25979347750 | 42900 | 42950 | 42950 | 42900 | 689 |
| 209 | 20250212 | 150600 | 25949771100 | 42950 | 42900 | 42950 | 42850 | 461 |
| 210 | 20250212 | 150500 | 25929977800 | 42900 | 42850 | 42900 | 42850 | 301 |
| 211 | 20250212 | 150400 | 25917071600 | 42850 | 42900 | 42950 | 42850 | 1480 |
| 212 | 20250212 | 150300 | 25853558900 | 42900 | 42900 | 42950 | 42900 | 174 |
| 213 | 20250212 | 150200 | 25846093150 | 42950 | 42950 | 42950 | 42850 | 1041 |
| 214 | 20250212 | 150100 | 25801421400 | 42900 | 42950 | 42950 | 42900 | 401 |
| 215 | 20250212 | 150000 | 25784214800 | 42950 | 43000 | 43000 | 42900 | 431 |
| 216 | 20250212 | 145900 | 25765689550 | 42950 | 42950 | 43000 | 42900 | 1022 |
| 217 | 20250212 | 145800 | 25721773800 | 43000 | 43000 | 43000 | 42950 | 242 |
| 218 | 20250212 | 145700 | 25711373050 | 43000 | 43000 | 43050 | 42900 | 684 |
| 219 | 20250212 | 145600 | 25681964000 | 42950 | 43000 | 43050 | 42950 | 593 |
| 220 | 20250212 | 145500 | 25656469350 | 43050 | 42950 | 43050 | 42800 | 4213 |
| 221 | 20250212 | 145400 | 25475493700 | 42950 | 42950 | 42950 | 42900 | 310 |
| 222 | 20250212 | 145300 | 25462183100 | 42900 | 42950 | 42950 | 42850 | 475 |
| 223 | 20250212 | 145200 | 25441804850 | 42950 | 42900 | 43000 | 42900 | 592 |
| 224 | 20250212 | 145100 | 25416363100 | 42950 | 42950 | 43000 | 42900 | 504 |
| 225 | 20250212 | 145000 | 25394707650 | 42900 | 42950 | 43000 | 42900 | 564 |
| 226 | 20250212 | 144900 | 25370469000 | 42900 | 42950 | 43000 | 42900 | 668 |
| 227 | 20250212 | 144800 | 25341795950 | 42900 | 42850 | 43000 | 42850 | 653 |
| 228 | 20250212 | 144700 | 25313752550 | 42850 | 42950 | 43050 | 42850 | 1507 |
| 229 | 20250212 | 144600 | 25249021300 | 42950 | 42900 | 42950 | 42900 | 79 |
| 230 | 20250212 | 144500 | 25245630350 | 43000 | 42900 | 43000 | 42850 | 1071 |
| 231 | 20250212 | 144400 | 25199624300 | 42850 | 42950 | 43000 | 42850 | 318 |
| 232 | 20250212 | 144300 | 25185972350 | 42900 | 42900 | 42900 | 42850 | 749 |
| 233 | 20250212 | 144200 | 25153846350 | 42850 | 42950 | 42950 | 42850 | 533 |
| 234 | 20250212 | 144100 | 25130989600 | 43000 | 42950 | 43000 | 42900 | 836 |
| 235 | 20250212 | 144000 | 25095075050 | 42950 | 42950 | 42950 | 42850 | 978 |
| 236 | 20250212 | 143900 | 25053089950 | 42950 | 42900 | 43000 | 42900 | 564 |
| 237 | 20250212 | 143800 | 25028869500 | 42900 | 42850 | 42950 | 42850 | 666 |
| 238 | 20250212 | 143700 | 25000286950 | 42850 | 42850 | 42900 | 42850 | 1014 |
| 239 | 20250212 | 143600 | 24956817450 | 42850 | 42850 | 42900 | 42850 | 775 |
| 240 | 20250212 | 143500 | 24923582750 | 42850 | 42950 | 42950 | 42850 | 485 |
| 241 | 20250212 | 143400 | 24902766050 | 42900 | 43000 | 43000 | 42800 | 885 |
| 242 | 20250212 | 143300 | 24864806150 | 43000 | 42950 | 43000 | 42900 | 914 |
| 243 | 20250212 | 143200 | 24825569850 | 42950 | 42900 | 42950 | 42900 | 605 |
| 244 | 20250212 | 143100 | 24799597150 | 42950 | 42900 | 43000 | 42800 | 733 |
| 245 | 20250212 | 143000 | 24768124150 | 42850 | 42750 | 42850 | 42750 | 569 |
| 246 | 20250212 | 142900 | 24743766600 | 42850 | 42800 | 42850 | 42750 | 2051 |
| 247 | 20250212 | 142800 | 24655959000 | 42850 | 42900 | 42900 | 42850 | 648 |
| 248 | 20250212 | 142700 | 24628178250 | 42900 | 42900 | 43050 | 42850 | 5113 |
| 249 | 20250212 | 142600 | 24408239400 | 42950 | 42950 | 43000 | 42850 | 1573 |
| 250 | 20250212 | 142500 | 24340719900 | 42950 | 42950 | 43000 | 42900 | 520 |
| 251 | 20250212 | 142400 | 24318387850 | 42950 | 42900 | 43000 | 42900 | 775 |
| 252 | 20250212 | 142300 | 24285106400 | 42950 | 43000 | 43000 | 42900 | 520 |
| 253 | 20250212 | 142200 | 24262773650 | 42950 | 42850 | 43050 | 42850 | 4197 |
| 254 | 20250212 | 142100 | 24082453100 | 42900 | 42800 | 42900 | 42800 | 637 |
| 255 | 20250212 | 142000 | 24055148350 | 42850 | 42800 | 42850 | 42800 | 455 |
| 256 | 20250212 | 141900 | 24035656300 | 42800 | 42850 | 42900 | 42800 | 718 |
| 257 | 20250212 | 141800 | 24004884400 | 42850 | 42850 | 42850 | 42800 | 412 |
| 258 | 20250212 | 141700 | 23987232450 | 42800 | 42800 | 42900 | 42750 | 849 |
| 259 | 20250212 | 141600 | 23950852800 | 42900 | 42850 | 42900 | 42700 | 1383 |
| 260 | 20250212 | 141500 | 23891653300 | 42900 | 42750 | 42900 | 42750 | 710 |
| 261 | 20250212 | 141400 | 23861232550 | 42700 | 42800 | 42850 | 42700 | 1239 |
| 262 | 20250212 | 141300 | 23808222800 | 42850 | 42600 | 42950 | 42600 | 1099 |
| 263 | 20250212 | 141200 | 23761171150 | 42600 | 42650 | 42800 | 42550 | 1638 |
| 264 | 20250212 | 141100 | 23691277200 | 42550 | 42650 | 42750 | 42500 | 7236 |
| 265 | 20250212 | 141000 | 23383512800 | 42650 | 42750 | 42800 | 42550 | 8247 |
| 266 | 20250212 | 140900 | 23031903350 | 42750 | 42950 | 43000 | 42750 | 7124 |
| 267 | 20250212 | 140800 | 22726805250 | 43000 | 42950 | 43000 | 42900 | 787 |
| 268 | 20250212 | 140700 | 22692984650 | 42900 | 42900 | 42950 | 42900 | 273 |
| 269 | 20250212 | 140600 | 22681266250 | 42900 | 42850 | 42950 | 42750 | 3233 |
| 270 | 20250212 | 140500 | 22542839750 | 42850 | 43000 | 43000 | 42850 | 2035 |
| 271 | 20250212 | 140400 | 22455512150 | 43000 | 43000 | 43200 | 42950 | 751 |
| 272 | 20250212 | 140300 | 22423211300 | 43000 | 43050 | 43300 | 43000 | 2427 |
| 273 | 20250212 | 140200 | 22318563400 | 43200 | 43050 | 43200 | 43050 | 443 |
| 274 | 20250212 | 140100 | 22299465300 | 43050 | 43250 | 43250 | 43000 | 10442 |
| 275 | 20250212 | 140000 | 21850014550 | 43200 | 43250 | 43300 | 43200 | 333 |
| 276 | 20250212 | 135900 | 21835614750 | 43250 | 43200 | 43250 | 43200 | 513 |
| 277 | 20250212 | 135800 | 21813429700 | 43250 | 43150 | 43250 | 43100 | 955 |
| 278 | 20250212 | 135700 | 21772204000 | 43150 | 43200 | 43200 | 43100 | 3650 |
| 279 | 20250212 | 135600 | 21614721650 | 43200 | 43200 | 43250 | 43150 | 384 |
| 280 | 20250212 | 135500 | 21598128600 | 43150 | 43100 | 43200 | 43100 | 536 |
| 281 | 20250212 | 135400 | 21574980700 | 43100 | 43150 | 43150 | 43100 | 305 |
| 282 | 20250212 | 135300 | 21561821150 | 43150 | 43150 | 43150 | 43100 | 548 |
| 283 | 20250212 | 135200 | 21538191500 | 43100 | 43150 | 43150 | 43100 | 556 |
| 284 | 20250212 | 135100 | 21514213850 | 43150 | 43150 | 43200 | 43100 | 899 |
| 285 | 20250212 | 135000 | 21475436200 | 43150 | 43150 | 43200 | 43100 | 589 |
| 286 | 20250212 | 134900 | 21450024250 | 43150 | 43150 | 43200 | 43100 | 1312 |
| 287 | 20250212 | 134800 | 21393415600 | 43200 | 43200 | 43200 | 43150 | 441 |
| 288 | 20250212 | 134700 | 21374366750 | 43200 | 43150 | 43250 | 43150 | 981 |
| 289 | 20250212 | 134600 | 21332006200 | 43200 | 43150 | 43200 | 43150 | 202 |
| 290 | 20250212 | 134500 | 21323283850 | 43150 | 43150 | 43200 | 43150 | 665 |
| 291 | 20250212 | 134400 | 21294559100 | 43150 | 43200 | 43200 | 43150 | 197 |
| 292 | 20250212 | 134300 | 21286049900 | 43150 | 43200 | 43200 | 43150 | 558 |
| 293 | 20250212 | 134200 | 21261949400 | 43150 | 43100 | 43200 | 43100 | 147 |
| 294 | 20250212 | 134100 | 21255601900 | 43200 | 43150 | 43200 | 43100 | 583 |
| 295 | 20250212 | 134000 | 21230431700 | 43100 | 43150 | 43200 | 43100 | 609 |
| 296 | 20250212 | 133900 | 21204155800 | 43150 | 43100 | 43150 | 43100 | 501 |
| 297 | 20250212 | 133800 | 21182545100 | 43100 | 43100 | 43150 | 43100 | 1998 |
| 298 | 20250212 | 133700 | 21096392700 | 43100 | 43050 | 43100 | 43050 | 798 |
| 299 | 20250212 | 133600 | 21062005000 | 43100 | 43100 | 43150 | 43050 | 1266 |
| 300 | 20250212 | 133500 | 21007447550 | 43100 | 43100 | 43150 | 43050 | 1809 |
| 301 | 20250212 | 133400 | 20929490000 | 43150 | 43150 | 43150 | 43100 | 903 |
| 302 | 20250212 | 133300 | 20890535900 | 43150 | 43250 | 43250 | 43150 | 2765 |
| 303 | 20250212 | 133200 | 20771094900 | 43200 | 43300 | 43300 | 43200 | 348 |
| 304 | 20250212 | 133100 | 20756044600 | 43250 | 43350 | 43350 | 43200 | 2176 |
| 305 | 20250212 | 133000 | 20661929300 | 43300 | 43300 | 43300 | 43250 | 804 |
| 306 | 20250212 | 132900 | 20627139700 | 43300 | 43300 | 43350 | 43250 | 397 |
| 307 | 20250212 | 132800 | 20609948650 | 43350 | 43350 | 43350 | 43250 | 562 |
| 308 | 20250212 | 132700 | 20585592400 | 43350 | 43300 | 43400 | 43300 | 494 |
| 309 | 20250212 | 132600 | 20564183050 | 43400 | 43350 | 43400 | 43250 | 1538 |
| 310 | 20250212 | 132500 | 20497546650 | 43350 | 43400 | 43400 | 43350 | 260 |
| 311 | 20250212 | 132400 | 20486263550 | 43350 | 43350 | 43400 | 43300 | 556 |
| 312 | 20250212 | 132300 | 20462140050 | 43300 | 43400 | 43400 | 43300 | 217 |
| 313 | 20250212 | 132200 | 20452731800 | 43300 | 43350 | 43450 | 43300 | 1138 |
| 314 | 20250212 | 132100 | 20403369850 | 43400 | 43400 | 43450 | 43350 | 606 |
| 315 | 20250212 | 132000 | 20377068500 | 43400 | 43400 | 43450 | 43350 | 1485 |
| 316 | 20250212 | 131900 | 20312613500 | 43400 | 43350 | 43400 | 43300 | 914 |
| 317 | 20250212 | 131800 | 20272986900 | 43350 | 43300 | 43350 | 43200 | 1054 |
| 318 | 20250212 | 131700 | 20227342750 | 43250 | 43250 | 43300 | 43200 | 1029 |
| 319 | 20250212 | 131600 | 20182830750 | 43250 | 43300 | 43300 | 43200 | 1381 |
| 320 | 20250212 | 131500 | 20123093950 | 43350 | 43350 | 43350 | 43300 | 744 |
| 321 | 20250212 | 131400 | 20090872650 | 43400 | 43350 | 43400 | 43300 | 678 |
| 322 | 20250212 | 131300 | 20061469150 | 43350 | 43400 | 43450 | 43300 | 1039 |
| 323 | 20250212 | 131200 | 20016412550 | 43350 | 43350 | 43400 | 43350 | 355 |
| 324 | 20250212 | 131100 | 20001006450 | 43400 | 43450 | 43450 | 43400 | 393 |
| 325 | 20250212 | 131000 | 19983943950 | 43450 | 43350 | 43450 | 43350 | 856 |
| 326 | 20250212 | 130900 | 19946798750 | 43300 | 43300 | 43350 | 43300 | 182 |
| 327 | 20250212 | 130800 | 19938912800 | 43350 | 43350 | 43400 | 43300 | 1395 |
| 328 | 20250212 | 130700 | 19878405450 | 43350 | 43300 | 43350 | 43300 | 230 |
| 329 | 20250212 | 130600 | 19868437050 | 43350 | 43350 | 43350 | 43300 | 673 |
| 330 | 20250212 | 130500 | 19839265150 | 43350 | 43300 | 43350 | 43250 | 131 |
| 331 | 20250212 | 130400 | 19833590850 | 43300 | 43300 | 43350 | 43300 | 665 |
| 332 | 20250212 | 130300 | 19804783900 | 43350 | 43300 | 43350 | 43300 | 575 |
| 333 | 20250212 | 130200 | 19779879000 | 43300 | 43350 | 43350 | 43300 | 658 |
| 334 | 20250212 | 130100 | 19751361600 | 43350 | 43300 | 43350 | 43300 | 378 |
| 335 | 20250212 | 130000 | 19734981650 | 43300 | 43300 | 43350 | 43300 | 281 |
| 336 | 20250212 | 125900 | 19722808950 | 43300 | 43300 | 43350 | 43300 | 728 |
| 337 | 20250212 | 125800 | 19691267150 | 43300 | 43300 | 43350 | 43300 | 1173 |
| 338 | 20250212 | 125700 | 19640455000 | 43350 | 43350 | 43400 | 43350 | 704 |
| 339 | 20250212 | 125600 | 19609934550 | 43350 | 43350 | 43400 | 43350 | 211 |
| 340 | 20250212 | 125500 | 19600782300 | 43400 | 43400 | 43400 | 43300 | 2506 |
| 341 | 20250212 | 125400 | 19492219700 | 43400 | 43450 | 43450 | 43300 | 6844 |
| 342 | 20250212 | 125300 | 19195421200 | 43450 | 43450 | 43500 | 43450 | 916 |
| 343 | 20250212 | 125200 | 19155620000 | 43450 | 43450 | 43450 | 43400 | 751 |
| 344 | 20250212 | 125100 | 19122992850 | 43400 | 43450 | 43450 | 43400 | 483 |
| 345 | 20250212 | 125000 | 19102006700 | 43450 | 43400 | 43450 | 43400 | 321 |
| 346 | 20250212 | 124900 | 19088061450 | 43400 | 43450 | 43500 | 43400 | 835 |
| 347 | 20250212 | 124800 | 19051773600 | 43450 | 43450 | 43500 | 43400 | 941 |
| 348 | 20250212 | 124700 | 19010875450 | 43450 | 43400 | 43500 | 43400 | 1076 |
| 349 | 20250212 | 124600 | 18964122750 | 43450 | 43450 | 43450 | 43400 | 443 |
| 350 | 20250212 | 124500 | 18944876950 | 43400 | 43450 | 43450 | 43400 | 587 |
| 351 | 20250212 | 124400 | 18919375800 | 43400 | 43400 | 43450 | 43400 | 407 |
| 352 | 20250212 | 124300 | 18901704800 | 43400 | 43450 | 43450 | 43400 | 797 |
| 353 | 20250212 | 124200 | 18867076600 | 43400 | 43400 | 43450 | 43400 | 376 |
| 354 | 20250212 | 124100 | 18850745700 | 43400 | 43300 | 43400 | 43300 | 1418 |
| 355 | 20250212 | 124000 | 18789223650 | 43350 | 43350 | 43400 | 43300 | 333 |
| 356 | 20250212 | 123900 | 18774786850 | 43350 | 43300 | 43400 | 43300 | 1117 |
| 357 | 20250212 | 123800 | 18726358850 | 43300 | 43400 | 43400 | 43300 | 1166 |
| 358 | 20250212 | 123700 | 18675805700 | 43400 | 43400 | 43400 | 43350 | 374 |
| 359 | 20250212 | 123600 | 18659576200 | 43350 | 43350 | 43400 | 43350 | 215 |
| 360 | 20250212 | 123500 | 18650252450 | 43350 | 43350 | 43400 | 43350 | 528 |
| 361 | 20250212 | 123400 | 18627362800 | 43300 | 43300 | 43350 | 43300 | 268 |
| 362 | 20250212 | 123300 | 18615747200 | 43350 | 43350 | 43350 | 43300 | 1135 |
| 363 | 20250212 | 123200 | 18566560300 | 43300 | 43400 | 43400 | 43300 | 363 |
| 364 | 20250212 | 123100 | 18550825200 | 43300 | 43250 | 43350 | 43250 | 1020 |
| 365 | 20250212 | 123000 | 18506620600 | 43300 | 43300 | 43300 | 43250 | 477 |
| 366 | 20250212 | 122900 | 18485976600 | 43300 | 43350 | 43350 | 43250 | 663 |
| 367 | 20250212 | 122800 | 18457267900 | 43350 | 43350 | 43350 | 43300 | 728 |
| 368 | 20250212 | 122700 | 18425720500 | 43300 | 43300 | 43350 | 43250 | 626 |
| 369 | 20250212 | 122600 | 18398618700 | 43300 | 43350 | 43350 | 43250 | 490 |
| 370 | 20250212 | 122500 | 18377385400 | 43350 | 43350 | 43350 | 43300 | 1871 |
| 371 | 20250212 | 122400 | 18296286700 | 43350 | 43300 | 43350 | 43250 | 1201 |
| 372 | 20250212 | 122300 | 18244257300 | 43350 | 43350 | 43350 | 43300 | 216 |
| 373 | 20250212 | 122200 | 18234895500 | 43350 | 43300 | 43350 | 43300 | 771 |
| 374 | 20250212 | 122100 | 18201495050 | 43300 | 43250 | 43300 | 43200 | 554 |
| 375 | 20250212 | 122000 | 18177532500 | 43250 | 43250 | 43300 | 43200 | 591 |
| 376 | 20250212 | 121900 | 18151964750 | 43250 | 43200 | 43250 | 43200 | 664 |
| 377 | 20250212 | 121800 | 18123259500 | 43200 | 43250 | 43250 | 43200 | 1322 |
| 378 | 20250212 | 121700 | 18066130450 | 43250 | 43300 | 43300 | 43200 | 2980 |
| 379 | 20250212 | 121600 | 17937213250 | 43250 | 43250 | 43300 | 43250 | 483 |
| 380 | 20250212 | 121500 | 17916308750 | 43250 | 43300 | 43350 | 43250 | 1287 |
| 381 | 20250212 | 121400 | 17860586400 | 43350 | 43300 | 43350 | 43300 | 1114 |
| 382 | 20250212 | 121300 | 17812296700 | 43350 | 43300 | 43350 | 43300 | 1403 |
| 383 | 20250212 | 121200 | 17751531050 | 43350 | 43350 | 43350 | 43300 | 1255 |
| 384 | 20250212 | 121100 | 17697171400 | 43350 | 43350 | 43350 | 43300 | 72 |
| 385 | 20250212 | 121000 | 17694051750 | 43300 | 43350 | 43350 | 43300 | 487 |
| 386 | 20250212 | 120900 | 17672941900 | 43300 | 43450 | 43450 | 43300 | 1697 |
| 387 | 20250212 | 120800 | 17599338250 | 43400 | 43450 | 43450 | 43400 | 377 |
| 388 | 20250212 | 120700 | 17582964100 | 43450 | 43500 | 43500 | 43450 | 458 |
| 389 | 20250212 | 120600 | 17563051050 | 43500 | 43450 | 43500 | 43400 | 578 |
| 390 | 20250212 | 120500 | 17537933950 | 43400 | 43350 | 43400 | 43300 | 915 |
| 391 | 20250212 | 120400 | 17498257400 | 43350 | 43350 | 43400 | 43300 | 446 |
| 392 | 20250212 | 120300 | 17478914950 | 43350 | 43350 | 43400 | 43300 | 482 |
| 393 | 20250212 | 120200 | 17458019550 | 43350 | 43250 | 43350 | 43250 | 669 |
| 394 | 20250212 | 120100 | 17429062500 | 43200 | 43300 | 43300 | 43200 | 1646 |
| 395 | 20250212 | 120000 | 17357886550 | 43300 | 43350 | 43400 | 43250 | 7002 |
| 396 | 20250212 | 115900 | 17054587750 | 43400 | 43400 | 43400 | 43350 | 751 |
| 397 | 20250212 | 115800 | 17022003550 | 43400 | 43450 | 43450 | 43400 | 441 |
| 398 | 20250212 | 115700 | 17002849000 | 43400 | 43400 | 43450 | 43350 | 986 |
| 399 | 20250212 | 115600 | 16960056150 | 43450 | 43400 | 43450 | 43400 | 323 |
| 400 | 20250212 | 115500 | 16946030300 | 43350 | 43400 | 43400 | 43350 | 947 |
| 401 | 20250212 | 115400 | 16904943200 | 43400 | 43450 | 43450 | 43400 | 794 |
| 402 | 20250212 | 115300 | 16870467150 | 43450 | 43450 | 43450 | 43400 | 359 |
| 403 | 20250212 | 115200 | 16854869350 | 43450 | 43400 | 43450 | 43400 | 408 |
| 404 | 20250212 | 115100 | 16837150850 | 43400 | 43450 | 43450 | 43400 | 883 |
| 405 | 20250212 | 115000 | 16798807950 | 43450 | 43400 | 43450 | 43400 | 642 |
| 406 | 20250212 | 114900 | 16770936250 | 43400 | 43450 | 43450 | 43400 | 1227 |
| 407 | 20250212 | 114800 | 16717650400 | 43500 | 43500 | 43500 | 43450 | 670 |
| 408 | 20250212 | 114700 | 16688519750 | 43500 | 43450 | 43500 | 43400 | 1673 |
| 409 | 20250212 | 114600 | 16615764700 | 43450 | 43550 | 43600 | 43450 | 3405 |
| 410 | 20250212 | 114500 | 16467524400 | 43550 | 43600 | 43600 | 43550 | 1967 |
| 411 | 20250212 | 114400 | 16381767400 | 43600 | 43550 | 43600 | 43550 | 632 |
| 412 | 20250212 | 114300 | 16354219050 | 43600 | 43500 | 43600 | 43500 | 1027 |
| 413 | 20250212 | 114200 | 16309507000 | 43550 | 43550 | 43600 | 43500 | 2892 |
| 414 | 20250212 | 114100 | 16183566100 | 43550 | 43500 | 43550 | 43500 | 606 |
| 415 | 20250212 | 114000 | 16157182450 | 43550 | 43500 | 43550 | 43500 | 1008 |
| 416 | 20250212 | 113900 | 16113314950 | 43500 | 43550 | 43550 | 43500 | 535 |
| 417 | 20250212 | 113800 | 16090016850 | 43550 | 43500 | 43550 | 43450 | 262 |
| 418 | 20250212 | 113700 | 16078621550 | 43500 | 43500 | 43550 | 43450 | 2550 |
| 419 | 20250212 | 113600 | 15967710600 | 43500 | 43600 | 43600 | 43500 | 1375 |
| 420 | 20250212 | 113500 | 15907805250 | 43600 | 43550 | 43600 | 43550 | 703 |
| 421 | 20250212 | 113400 | 15877165100 | 43600 | 43550 | 43600 | 43550 | 881 |
| 422 | 20250212 | 113300 | 15838775200 | 43550 | 43550 | 43550 | 43500 | 607 |
| 423 | 20250212 | 113200 | 15812352850 | 43500 | 43550 | 43600 | 43500 | 436 |
| 424 | 20250212 | 113100 | 15793354150 | 43550 | 43500 | 43550 | 43500 | 324 |
| 425 | 20250212 | 113000 | 15779246600 | 43550 | 43500 | 43550 | 43500 | 425 |
| 426 | 20250212 | 112900 | 15760742200 | 43550 | 43650 | 43650 | 43500 | 3647 |
| 427 | 20250212 | 112800 | 15601778150 | 43650 | 43650 | 43750 | 43650 | 4476 |
| 428 | 20250212 | 112700 | 15406275400 | 43650 | 43700 | 43700 | 43650 | 1581 |
| 429 | 20250212 | 112600 | 15337199650 | 43700 | 43600 | 43700 | 43600 | 2452 |
| 430 | 20250212 | 112500 | 15230143750 | 43650 | 43600 | 43650 | 43550 | 693 |
| 431 | 20250212 | 112400 | 15199912300 | 43600 | 43600 | 43650 | 43550 | 2861 |
| 432 | 20250212 | 112300 | 15075188000 | 43600 | 43500 | 43600 | 43450 | 5775 |
| 433 | 20250212 | 112200 | 14823922150 | 43500 | 43500 | 43500 | 43450 | 710 |
| 434 | 20250212 | 112100 | 14793041400 | 43500 | 43450 | 43500 | 43450 | 579 |
| 435 | 20250212 | 112000 | 14767858800 | 43450 | 43400 | 43500 | 43350 | 8053 |
| 436 | 20250212 | 111900 | 14417934100 | 43400 | 43400 | 43400 | 43350 | 439 |
| 437 | 20250212 | 111800 | 14398887500 | 43350 | 43350 | 43400 | 43350 | 1556 |
| 438 | 20250212 | 111700 | 14331414750 | 43400 | 43400 | 43400 | 43350 | 481 |
| 439 | 20250212 | 111600 | 14310541200 | 43350 | 43350 | 43400 | 43350 | 677 |
| 440 | 20250212 | 111500 | 14281180950 | 43300 | 43350 | 43350 | 43300 | 397 |
| 441 | 20250212 | 111400 | 14263986400 | 43350 | 43350 | 43400 | 43350 | 737 |
| 442 | 20250212 | 111300 | 14232025200 | 43400 | 43300 | 43400 | 43250 | 1227 |
| 443 | 20250212 | 111200 | 14178818850 | 43350 | 43300 | 43350 | 43250 | 701 |
| 444 | 20250212 | 111100 | 14148462300 | 43350 | 43350 | 43350 | 43250 | 1385 |
| 445 | 20250212 | 111000 | 14088490750 | 43300 | 43350 | 43350 | 43300 | 475 |
| 446 | 20250212 | 110900 | 14067900550 | 43300 | 43350 | 43350 | 43300 | 414 |
| 447 | 20250212 | 110800 | 14049959350 | 43350 | 43350 | 43350 | 43300 | 253 |
| 448 | 20250212 | 110700 | 14038995050 | 43350 | 43350 | 43350 | 43300 | 635 |
| 449 | 20250212 | 110600 | 14011490300 | 43300 | 43300 | 43350 | 43300 | 661 |
| 450 | 20250212 | 110500 | 13982843550 | 43350 | 43250 | 43350 | 43250 | 460 |
| 451 | 20250212 | 110400 | 13962920650 | 43250 | 43300 | 43350 | 43250 | 620 |
| 452 | 20250212 | 110300 | 13936072650 | 43250 | 43300 | 43350 | 43250 | 633 |
| 453 | 20250212 | 110200 | 13908675400 | 43300 | 43300 | 43300 | 43250 | 155 |
| 454 | 20250212 | 110100 | 13901964600 | 43300 | 43250 | 43300 | 43250 | 1884 |
| 455 | 20250212 | 110000 | 13820426200 | 43300 | 43300 | 43300 | 43250 | 545 |
| 456 | 20250212 | 105900 | 13796830300 | 43300 | 43350 | 43350 | 43300 | 1113 |
| 457 | 20250212 | 105800 | 13748627900 | 43350 | 43350 | 43400 | 43300 | 659 |
| 458 | 20250212 | 105700 | 13720062350 | 43350 | 43300 | 43400 | 43300 | 339 |
| 459 | 20250212 | 105600 | 13705365450 | 43400 | 43300 | 43400 | 43250 | 775 |
| 460 | 20250212 | 105500 | 13671786000 | 43250 | 43350 | 43350 | 43250 | 486 |
| 461 | 20250212 | 105400 | 13650731150 | 43300 | 43300 | 43350 | 43250 | 194 |
| 462 | 20250212 | 105300 | 13642329750 | 43300 | 43300 | 43350 | 43200 | 1139 |
| 463 | 20250212 | 105200 | 13593029350 | 43350 | 43350 | 43400 | 43250 | 1264 |
| 464 | 20250212 | 105100 | 13538239550 | 43350 | 43400 | 43400 | 43350 | 541 |
| 465 | 20250212 | 105000 | 13514785650 | 43400 | 43350 | 43450 | 43350 | 4843 |
| 466 | 20250212 | 104900 | 13304699300 | 43400 | 43400 | 43450 | 43350 | 869 |
| 467 | 20250212 | 104800 | 13266979800 | 43400 | 43400 | 43400 | 43350 | 618 |
| 468 | 20250212 | 104700 | 13240165050 | 43400 | 43350 | 43400 | 43350 | 2728 |
| 469 | 20250212 | 104600 | 13121772850 | 43400 | 43300 | 43400 | 43300 | 840 |
| 470 | 20250212 | 104500 | 13085328950 | 43350 | 43300 | 43400 | 43300 | 1078 |
| 471 | 20250212 | 104400 | 13038605250 | 43300 | 43400 | 43400 | 43300 | 2491 |
| 472 | 20250212 | 104300 | 12930633650 | 43400 | 43350 | 43400 | 43300 | 770 |
| 473 | 20250212 | 104200 | 12897247000 | 43300 | 43350 | 43400 | 43300 | 1688 |
| 474 | 20250212 | 104100 | 12824015350 | 43350 | 43300 | 43400 | 43250 | 880 |
| 475 | 20250212 | 104000 | 12785874050 | 43300 | 43350 | 43350 | 43250 | 1581 |
| 476 | 20250212 | 103900 | 12717377900 | 43350 | 43300 | 43350 | 43300 | 1667 |
| 477 | 20250212 | 103800 | 12645182100 | 43300 | 43300 | 43300 | 43250 | 842 |
| 478 | 20250212 | 103700 | 12608725450 | 43250 | 43300 | 43300 | 43200 | 1150 |
| 479 | 20250212 | 103600 | 12558966700 | 43300 | 43250 | 43300 | 43200 | 994 |
| 480 | 20250212 | 103500 | 12515970650 | 43250 | 43250 | 43250 | 43200 | 674 |
| 481 | 20250212 | 103400 | 12486823350 | 43250 | 43200 | 43250 | 43200 | 1365 |
| 482 | 20250212 | 103300 | 12427826450 | 43200 | 43150 | 43250 | 43150 | 656 |
| 483 | 20250212 | 103200 | 12399494900 | 43200 | 43150 | 43250 | 43100 | 671 |
| 484 | 20250212 | 103100 | 12370516150 | 43150 | 43200 | 43250 | 43050 | 2653 |
| 485 | 20250212 | 103000 | 12256063000 | 43200 | 43200 | 43250 | 43150 | 857 |
| 486 | 20250212 | 102900 | 12219042750 | 43150 | 43250 | 43300 | 43150 | 607 |
| 487 | 20250212 | 102800 | 12192806300 | 43200 | 43150 | 43250 | 43100 | 1019 |
| 488 | 20250212 | 102700 | 12148806200 | 43200 | 43250 | 43250 | 43200 | 1380 |
| 489 | 20250212 | 102600 | 12089146500 | 43250 | 43200 | 43250 | 43150 | 923 |
| 490 | 20250212 | 102500 | 12049269300 | 43150 | 43200 | 43200 | 43150 | 788 |
| 491 | 20250212 | 102400 | 12015232150 | 43200 | 43100 | 43200 | 43100 | 895 |
| 492 | 20250212 | 102300 | 11976627850 | 43150 | 43150 | 43150 | 43100 | 663 |
| 493 | 20250212 | 102200 | 11948024250 | 43150 | 43150 | 43200 | 43100 | 884 |
| 494 | 20250212 | 102100 | 11909868050 | 43150 | 43200 | 43250 | 43150 | 960 |
| 495 | 20250212 | 102000 | 11868388150 | 43250 | 43200 | 43250 | 43100 | 1009 |
| 496 | 20250212 | 101900 | 11824791600 | 43200 | 43200 | 43250 | 43150 | 608 |
| 497 | 20250212 | 101800 | 11798512150 | 43200 | 43300 | 43300 | 43150 | 671 |
| 498 | 20250212 | 101700 | 11769508500 | 43300 | 43200 | 43300 | 43100 | 815 |
| 499 | 20250212 | 101600 | 11734297800 | 43150 | 43050 | 43250 | 43000 | 865 |
| 500 | 20250212 | 101500 | 11697020250 | 43050 | 43200 | 43250 | 43000 | 4609 |
| 501 | 20250212 | 101400 | 11498223300 | 43200 | 43150 | 43200 | 43100 | 1013 |
| 502 | 20250212 | 101300 | 11454502950 | 43100 | 43100 | 43200 | 43050 | 1065 |
| 503 | 20250212 | 101200 | 11408570350 | 43150 | 43100 | 43200 | 43000 | 1162 |
| 504 | 20250212 | 101100 | 11358505000 | 43100 | 43050 | 43150 | 43000 | 1097 |
| 505 | 20250212 | 101000 | 11311245150 | 43100 | 43050 | 43200 | 43050 | 3799 |
| 506 | 20250212 | 100900 | 11147485050 | 43100 | 43100 | 43100 | 43000 | 1036 |
| 507 | 20250212 | 100800 | 11102866200 | 43100 | 43000 | 43100 | 43000 | 1895 |
| 508 | 20250212 | 100700 | 11021318350 | 43050 | 43100 | 43100 | 43000 | 1752 |
| 509 | 20250212 | 100600 | 10945849550 | 43050 | 43050 | 43100 | 42950 | 1180 |
| 510 | 20250212 | 100500 | 10895038900 | 42950 | 42950 | 43050 | 42950 | 3651 |
| 511 | 20250212 | 100400 | 10738009300 | 42950 | 43100 | 43150 | 42800 | 2985 |
| 512 | 20250212 | 100300 | 10609709200 | 43150 | 43250 | 43300 | 43050 | 4243 |
| 513 | 20250212 | 100200 | 10426597050 | 43300 | 43200 | 43300 | 43200 | 2617 |
| 514 | 20250212 | 100100 | 10313405150 | 43250 | 43250 | 43300 | 43150 | 2173 |
| 515 | 20250212 | 100000 | 10219497800 | 43250 | 43450 | 43500 | 43250 | 4980 |
| 516 | 20250212 | 095900 | 10003646300 | 43450 | 43500 | 43500 | 43400 | 1678 |
| 517 | 20250212 | 095800 | 9930688750 | 43500 | 43550 | 43550 | 43450 | 2367 |
| 518 | 20250212 | 095700 | 9827764400 | 43550 | 43550 | 43600 | 43500 | 3665 |
| 519 | 20250212 | 095600 | 9668148300 | 43550 | 43400 | 43550 | 43350 | 3371 |
| 520 | 20250212 | 095500 | 9521600800 | 43350 | 43400 | 43450 | 43300 | 1918 |
| 521 | 20250212 | 095400 | 9438381000 | 43300 | 43500 | 43500 | 43300 | 2771 |
| 522 | 20250212 | 095300 | 9318111800 | 43500 | 43400 | 43500 | 43350 | 2120 |
| 523 | 20250212 | 095200 | 9226049050 | 43400 | 43450 | 43450 | 43250 | 3013 |
| 524 | 20250212 | 095100 | 9095429700 | 43350 | 43500 | 43550 | 43350 | 4047 |
| 525 | 20250212 | 095000 | 8919508750 | 43500 | 43600 | 43600 | 43400 | 5149 |
| 526 | 20250212 | 094900 | 8695575450 | 43600 | 43600 | 43700 | 43500 | 8941 |
| 527 | 20250212 | 094800 | 8305815400 | 43600 | 43500 | 43600 | 43450 | 4688 |
| 528 | 20250212 | 094700 | 8101682050 | 43500 | 43550 | 43550 | 43400 | 5505 |
| 529 | 20250212 | 094600 | 7862272550 | 43550 | 43200 | 43550 | 43200 | 10420 |
| 530 | 20250212 | 094500 | 7409795500 | 43200 | 43350 | 43350 | 43150 | 2689 |
| 531 | 20250212 | 094400 | 7293580650 | 43300 | 43250 | 43350 | 43150 | 4605 |
| 532 | 20250212 | 094300 | 7094365650 | 43250 | 43150 | 43300 | 43150 | 8401 |
| 533 | 20250212 | 094200 | 6731327550 | 43150 | 43000 | 43150 | 43000 | 3444 |
| 534 | 20250212 | 094100 | 6582896850 | 43000 | 42850 | 43000 | 42850 | 3125 |
| 535 | 20250212 | 094000 | 6448637300 | 42850 | 42600 | 42950 | 42600 | 1828 |
| 536 | 20250212 | 093900 | 6370418550 | 42600 | 42600 | 42650 | 42450 | 1931 |
| 537 | 20250212 | 093800 | 6288270200 | 42550 | 42500 | 42550 | 42450 | 4047 |
| 538 | 20250212 | 093700 | 6116247850 | 42500 | 42600 | 42600 | 42500 | 1908 |
| 539 | 20250212 | 093600 | 6035084400 | 42550 | 42600 | 42650 | 42550 | 919 |
| 540 | 20250212 | 093500 | 5995958400 | 42600 | 42700 | 42750 | 42550 | 4786 |
| 541 | 20250212 | 093400 | 5791881300 | 42700 | 42750 | 42750 | 42700 | 612 |
| 542 | 20250212 | 093300 | 5765742250 | 42750 | 42700 | 42750 | 42650 | 898 |
| 543 | 20250212 | 093200 | 5727401350 | 42750 | 42800 | 42800 | 42700 | 1151 |
| 544 | 20250212 | 093100 | 5678207400 | 42800 | 42900 | 43000 | 42750 | 1478 |
| 545 | 20250212 | 093000 | 5614913800 | 42950 | 43000 | 43050 | 42900 | 1083 |
| 546 | 20250212 | 092900 | 5568392050 | 42950 | 42900 | 43100 | 42900 | 4928 |
| 547 | 20250212 | 092800 | 5356554500 | 42900 | 42800 | 42900 | 42750 | 3639 |
| 548 | 20250212 | 092700 | 5200643650 | 42800 | 42800 | 42850 | 42700 | 1652 |
| 549 | 20250212 | 092600 | 5130005050 | 42750 | 43000 | 43000 | 42750 | 2926 |
| 550 | 20250212 | 092500 | 5004493350 | 42950 | 43050 | 43050 | 42950 | 899 |
| 551 | 20250212 | 092400 | 4965828100 | 43000 | 43050 | 43150 | 43000 | 6446 |
| 552 | 20250212 | 092300 | 4688106500 | 43050 | 42700 | 43050 | 42650 | 7585 |
| 553 | 20250212 | 092200 | 4362982650 | 42650 | 42600 | 42700 | 42600 | 909 |
| 554 | 20250212 | 092100 | 4324234450 | 42600 | 42650 | 42700 | 42600 | 895 |
| 555 | 20250212 | 092000 | 4286055900 | 42650 | 42700 | 42750 | 42650 | 361 |
| 556 | 20250212 | 091900 | 4270643100 | 42700 | 42750 | 42750 | 42650 | 466 |
| 557 | 20250212 | 091800 | 4250744650 | 42750 | 42800 | 42800 | 42700 | 1483 |
| 558 | 20250212 | 091700 | 4187332150 | 42800 | 42700 | 42800 | 42700 | 1230 |
| 559 | 20250212 | 091600 | 4134715650 | 42700 | 42700 | 42800 | 42650 | 1340 |
| 560 | 20250212 | 091500 | 4077504250 | 42700 | 42800 | 42900 | 42650 | 11601 |
| 561 | 20250212 | 091400 | 3581101800 | 42800 | 42500 | 42800 | 42450 | 1829 |
| 562 | 20250212 | 091300 | 3503270100 | 42500 | 42400 | 42600 | 42350 | 2619 |
| 563 | 20250212 | 091200 | 3392090150 | 42350 | 42400 | 42450 | 42350 | 2775 |
| 564 | 20250212 | 091100 | 3274446950 | 42400 | 42400 | 42500 | 42400 | 1602 |
| 565 | 20250212 | 091000 | 3206455250 | 42500 | 42400 | 42500 | 42400 | 2509 |
| 566 | 20250212 | 090900 | 3099998950 | 42500 | 42550 | 42550 | 42400 | 3739 |
| 567 | 20250212 | 090800 | 2941195250 | 42550 | 42600 | 42650 | 42500 | 3608 |
| 568 | 20250212 | 090700 | 2787686200 | 42600 | 42750 | 42750 | 42500 | 3212 |
| 569 | 20250212 | 090600 | 2650795200 | 42800 | 42900 | 42900 | 42750 | 1896 |
| 570 | 20250212 | 090500 | 2569622200 | 42850 | 42750 | 42900 | 42700 | 1978 |
| 571 | 20250212 | 090400 | 2484912850 | 42850 | 42700 | 42950 | 42650 | 4307 |
| 572 | 20250212 | 090300 | 2300542550 | 42550 | 42450 | 42750 | 42350 | 6559 |
| 573 | 20250212 | 090200 | 2022004950 | 42450 | 42600 | 42700 | 42400 | 11661 |
| 574 | 20250212 | 090100 | 1526015900 | 42600 | 43000 | 43050 | 42550 | 8066 |
| 575 | 20250212 | 090000 | 1181251200 | 43100 | 43200 | 43400 | 42900 | 25669 |