32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 185300 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 11649 |
| 3 | 20250212 | 185200 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20250212 | 185100 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20250212 | 185000 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20250212 | 184900 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20250212 | 184800 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20250212 | 184700 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20250212 | 184600 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20250212 | 184500 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20250212 | 184400 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20250212 | 184300 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20250212 | 184200 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20250212 | 184100 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20250212 | 184000 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20250212 | 183900 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20250212 | 183800 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20250212 | 183700 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20250212 | 183600 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20250212 | 183500 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20250212 | 183400 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20250212 | 183300 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20250212 | 183200 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20250212 | 183100 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20250212 | 183000 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20250212 | 182900 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20250212 | 182800 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20250212 | 182700 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20250212 | 182600 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20250212 | 182500 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20250212 | 182400 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20250212 | 182300 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 11649 |
| 33 | 20250212 | 182200 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20250212 | 182100 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20250212 | 182000 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20250212 | 181900 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20250212 | 181800 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20250212 | 181700 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20250212 | 181600 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20250212 | 181500 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20250212 | 181400 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20250212 | 181300 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20250212 | 181200 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20250212 | 181100 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20250212 | 181000 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20250212 | 180900 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20250212 | 180800 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20250212 | 180700 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20250212 | 180600 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20250212 | 180500 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20250212 | 180400 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20250212 | 180300 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20250212 | 180200 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20250212 | 180100 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20250212 | 180000 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20250212 | 175900 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20250212 | 175800 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20250212 | 175700 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20250212 | 175600 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20250212 | 175500 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20250212 | 175400 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20250212 | 175300 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 11649 |
| 63 | 20250212 | 175200 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20250212 | 175100 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20250212 | 175000 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20250212 | 174900 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20250212 | 174800 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20250212 | 174700 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20250212 | 174600 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20250212 | 174500 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20250212 | 174400 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20250212 | 174300 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20250212 | 174200 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20250212 | 174100 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20250212 | 174000 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20250212 | 173900 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20250212 | 173800 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20250212 | 173700 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20250212 | 173600 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20250212 | 173500 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20250212 | 173400 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20250212 | 173300 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20250212 | 173200 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20250212 | 173100 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20250212 | 173000 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20250212 | 172900 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20250212 | 172800 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20250212 | 172700 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20250212 | 172600 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20250212 | 172500 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20250212 | 172400 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20250212 | 172300 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 11649 |
| 93 | 20250212 | 172200 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20250212 | 172100 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20250212 | 172000 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20250212 | 171900 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20250212 | 171800 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20250212 | 171700 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20250212 | 171600 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20250212 | 171500 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20250212 | 171400 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20250212 | 171300 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20250212 | 171200 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20250212 | 171100 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20250212 | 171000 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20250212 | 170900 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20250212 | 170800 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20250212 | 170700 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20250212 | 170600 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20250212 | 170500 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20250212 | 170400 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20250212 | 170300 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20250212 | 170200 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20250212 | 170100 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20250212 | 170000 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20250212 | 165900 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20250212 | 165800 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20250212 | 165700 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20250212 | 165600 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20250212 | 165500 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20250212 | 165400 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20250212 | 165300 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 11649 |
| 123 | 20250212 | 165200 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20250212 | 165100 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20250212 | 165000 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20250212 | 164900 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20250212 | 164800 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20250212 | 164700 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20250212 | 164600 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20250212 | 164500 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20250212 | 164400 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20250212 | 164300 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20250212 | 164200 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20250212 | 164100 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20250212 | 164000 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20250212 | 163900 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20250212 | 163800 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20250212 | 163700 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20250212 | 163600 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20250212 | 163500 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20250212 | 163400 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20250212 | 163300 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20250212 | 163200 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20250212 | 163100 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20250212 | 163000 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20250212 | 162900 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20250212 | 162800 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20250212 | 162700 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20250212 | 162600 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20250212 | 162500 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20250212 | 162400 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20250212 | 162300 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 11649 |
| 153 | 20250212 | 162200 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20250212 | 162100 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20250212 | 162000 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20250212 | 161900 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20250212 | 161800 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20250212 | 161700 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20250212 | 161600 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20250212 | 161500 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20250212 | 161400 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20250212 | 161300 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20250212 | 161200 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20250212 | 161100 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20250212 | 161000 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20250212 | 160900 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20250212 | 160800 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20250212 | 160700 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20250212 | 160600 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20250212 | 160500 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20250212 | 160400 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20250212 | 160300 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20250212 | 160200 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20250212 | 160100 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20250212 | 160000 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20250212 | 155900 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20250212 | 155800 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20250212 | 155700 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20250212 | 155600 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20250212 | 155500 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20250212 | 155400 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20250212 | 155300 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 11649 |
| 183 | 20250212 | 155200 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 184 | 20250212 | 155100 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 185 | 20250212 | 155000 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 186 | 20250212 | 154900 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 187 | 20250212 | 154800 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 188 | 20250212 | 154700 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 189 | 20250212 | 154600 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 190 | 20250212 | 154500 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 191 | 20250212 | 154400 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 192 | 20250212 | 154300 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 193 | 20250212 | 154200 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 194 | 20250212 | 154100 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 195 | 20250212 | 154000 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 196 | 20250212 | 153900 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 197 | 20250212 | 153800 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 198 | 20250212 | 153700 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 199 | 20250212 | 153600 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 200 | 20250212 | 153500 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 201 | 20250212 | 153400 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 202 | 20250212 | 153300 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 203 | 20250212 | 153200 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 204 | 20250212 | 153100 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 205 | 20250212 | 153000 | 15024490300 | 39900 | 39900 | 39900 | 39900 | 11649 |
| 206 | 20250212 | 152900 | 14559695200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 207 | 20250212 | 152800 | 14559695200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 208 | 20250212 | 152700 | 14559695200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 209 | 20250212 | 152600 | 14559695200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 210 | 20250212 | 152500 | 14559695200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 211 | 20250212 | 152400 | 14559695200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 212 | 20250212 | 152300 | 14559695200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 213 | 20250212 | 152200 | 14559695200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 214 | 20250212 | 152100 | 14559695200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 215 | 20250212 | 152000 | 14559695200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 216 | 20250212 | 151900 | 14559695200 | 39900 | 39900 | 39950 | 39850 | 578 |
| 217 | 20250212 | 151800 | 14536644100 | 39900 | 39900 | 39950 | 39900 | 1777 |
| 218 | 20250212 | 151700 | 14465741650 | 39850 | 39850 | 39900 | 39800 | 1878 |
| 219 | 20250212 | 151600 | 14390902800 | 39850 | 39850 | 39900 | 39850 | 462 |
| 220 | 20250212 | 151500 | 14372483150 | 39850 | 39900 | 39900 | 39850 | 295 |
| 221 | 20250212 | 151400 | 14360720250 | 39900 | 40000 | 40000 | 39850 | 2966 |
| 222 | 20250212 | 151300 | 14242327000 | 39950 | 39950 | 39950 | 39900 | 1319 |
| 223 | 20250212 | 151200 | 14189634200 | 39950 | 39800 | 39950 | 39750 | 2153 |
| 224 | 20250212 | 151100 | 14103861250 | 39800 | 39800 | 39800 | 39750 | 752 |
| 225 | 20250212 | 151000 | 14073933200 | 39800 | 39800 | 39800 | 39750 | 415 |
| 226 | 20250212 | 150900 | 14057422050 | 39800 | 39700 | 39800 | 39700 | 2193 |
| 227 | 20250212 | 150800 | 13970277650 | 39750 | 39700 | 39750 | 39700 | 1591 |
| 228 | 20250212 | 150700 | 13907099250 | 39750 | 39750 | 39800 | 39750 | 2402 |
| 229 | 20250212 | 150600 | 13811618300 | 39750 | 39800 | 39850 | 39750 | 711 |
| 230 | 20250212 | 150500 | 13783318900 | 39800 | 39800 | 39850 | 39750 | 560 |
| 231 | 20250212 | 150400 | 13761026250 | 39800 | 39800 | 39850 | 39750 | 1313 |
| 232 | 20250212 | 150300 | 13708758650 | 39800 | 39750 | 39850 | 39750 | 523 |
| 233 | 20250212 | 150200 | 13687944550 | 39800 | 39750 | 39850 | 39750 | 624 |
| 234 | 20250212 | 150100 | 13663107700 | 39800 | 39750 | 39800 | 39750 | 343 |
| 235 | 20250212 | 150000 | 13649461500 | 39750 | 39800 | 39800 | 39700 | 1818 |
| 236 | 20250212 | 145900 | 13577207100 | 39750 | 39750 | 39800 | 39750 | 2084 |
| 237 | 20250212 | 145800 | 13494338050 | 39800 | 39950 | 39950 | 39800 | 4031 |
| 238 | 20250212 | 145700 | 13333730100 | 39950 | 39900 | 39950 | 39850 | 1458 |
| 239 | 20250212 | 145600 | 13275553650 | 39900 | 39900 | 39900 | 39800 | 1196 |
| 240 | 20250212 | 145500 | 13227883450 | 39850 | 39800 | 39900 | 39800 | 1481 |
| 241 | 20250212 | 145400 | 13168886000 | 39800 | 39750 | 39800 | 39700 | 1510 |
| 242 | 20250212 | 145300 | 13108852750 | 39700 | 39750 | 39800 | 39700 | 1498 |
| 243 | 20250212 | 145200 | 13049294050 | 39750 | 39800 | 39800 | 39750 | 1363 |
| 244 | 20250212 | 145100 | 12995099550 | 39750 | 39750 | 39800 | 39700 | 958 |
| 245 | 20250212 | 145000 | 12957016950 | 39750 | 39700 | 39750 | 39700 | 288 |
| 246 | 20250212 | 144900 | 12945576400 | 39700 | 39750 | 39750 | 39700 | 525 |
| 247 | 20250212 | 144800 | 12924720450 | 39700 | 39650 | 39700 | 39650 | 1091 |
| 248 | 20250212 | 144700 | 12881409400 | 39650 | 39600 | 39650 | 39600 | 982 |
| 249 | 20250212 | 144600 | 12842474750 | 39650 | 39550 | 39650 | 39550 | 1814 |
| 250 | 20250212 | 144500 | 12770691250 | 39600 | 39550 | 39600 | 39550 | 189 |
| 251 | 20250212 | 144400 | 12763211200 | 39550 | 39550 | 39550 | 39500 | 759 |
| 252 | 20250212 | 144300 | 12733206400 | 39500 | 39500 | 39550 | 39500 | 1904 |
| 253 | 20250212 | 144200 | 12657987950 | 39500 | 39500 | 39550 | 39500 | 294 |
| 254 | 20250212 | 144100 | 12646362150 | 39500 | 39500 | 39550 | 39500 | 170 |
| 255 | 20250212 | 144000 | 12639646450 | 39500 | 39500 | 39550 | 39500 | 229 |
| 256 | 20250212 | 143900 | 12630591100 | 39500 | 39550 | 39550 | 39500 | 294 |
| 257 | 20250212 | 143800 | 12618965450 | 39500 | 39450 | 39500 | 39450 | 639 |
| 258 | 20250212 | 143700 | 12593726850 | 39450 | 39500 | 39500 | 39450 | 659 |
| 259 | 20250212 | 143600 | 12567722100 | 39500 | 39500 | 39550 | 39500 | 336 |
| 260 | 20250212 | 143500 | 12554440100 | 39500 | 39300 | 39500 | 39300 | 4580 |
| 261 | 20250212 | 143400 | 12374041550 | 39300 | 39250 | 39350 | 39250 | 303 |
| 262 | 20250212 | 143300 | 12362134750 | 39250 | 39250 | 39350 | 39250 | 338 |
| 263 | 20250212 | 143200 | 12348855900 | 39250 | 39350 | 39350 | 39250 | 776 |
| 264 | 20250212 | 143100 | 12318358400 | 39300 | 39300 | 39350 | 39300 | 571 |
| 265 | 20250212 | 143000 | 12295917500 | 39300 | 39300 | 39350 | 39300 | 770 |
| 266 | 20250212 | 142900 | 12265655700 | 39300 | 39350 | 39350 | 39300 | 977 |
| 267 | 20250212 | 142800 | 12227258950 | 39300 | 39300 | 39350 | 39300 | 450 |
| 268 | 20250212 | 142700 | 12209566700 | 39350 | 39350 | 39350 | 39300 | 852 |
| 269 | 20250212 | 142600 | 12176077150 | 39350 | 39350 | 39350 | 39300 | 1875 |
| 270 | 20250212 | 142500 | 12102369600 | 39300 | 39350 | 39350 | 39300 | 462 |
| 271 | 20250212 | 142400 | 12084209250 | 39350 | 39350 | 39350 | 39300 | 868 |
| 272 | 20250212 | 142300 | 12050075800 | 39350 | 39350 | 39400 | 39350 | 1976 |
| 273 | 20250212 | 142200 | 11972318850 | 39350 | 39450 | 39450 | 39350 | 1955 |
| 274 | 20250212 | 142100 | 11895324900 | 39400 | 39450 | 39450 | 39400 | 1305 |
| 275 | 20250212 | 142000 | 11843858900 | 39450 | 39450 | 39500 | 39450 | 1520 |
| 276 | 20250212 | 141900 | 11783894400 | 39450 | 39450 | 39500 | 39450 | 985 |
| 277 | 20250212 | 141800 | 11745035400 | 39500 | 39500 | 39500 | 39450 | 327 |
| 278 | 20250212 | 141700 | 11732129700 | 39500 | 39450 | 39550 | 39450 | 768 |
| 279 | 20250212 | 141600 | 11701807550 | 39450 | 39500 | 39550 | 39450 | 495 |
| 280 | 20250212 | 141500 | 11682265650 | 39500 | 39450 | 39550 | 39450 | 794 |
| 281 | 20250212 | 141400 | 11650903550 | 39450 | 39550 | 39600 | 39450 | 3929 |
| 282 | 20250212 | 141300 | 11495610200 | 39550 | 39600 | 39650 | 39550 | 1860 |
| 283 | 20250212 | 141200 | 11421968500 | 39650 | 39600 | 39650 | 39600 | 57 |
| 284 | 20250212 | 141100 | 11419710400 | 39650 | 39700 | 39700 | 39600 | 4092 |
| 285 | 20250212 | 141000 | 11257469050 | 39650 | 39650 | 39700 | 39650 | 1281 |
| 286 | 20250212 | 140900 | 11206666850 | 39700 | 39750 | 39750 | 39650 | 2451 |
| 287 | 20250212 | 140800 | 11109374550 | 39750 | 39700 | 39750 | 39700 | 72 |
| 288 | 20250212 | 140700 | 11106513950 | 39700 | 39750 | 39750 | 39700 | 686 |
| 289 | 20250212 | 140600 | 11079271250 | 39750 | 39700 | 39750 | 39700 | 893 |
| 290 | 20250212 | 140500 | 11043779250 | 39750 | 39750 | 39750 | 39700 | 1062 |
| 291 | 20250212 | 140400 | 11001580100 | 39750 | 39750 | 39800 | 39750 | 255 |
| 292 | 20250212 | 140300 | 10991443400 | 39750 | 39750 | 39800 | 39700 | 527 |
| 293 | 20250212 | 140200 | 10970495100 | 39750 | 39750 | 39800 | 39700 | 691 |
| 294 | 20250212 | 140100 | 10943028100 | 39750 | 39800 | 39800 | 39750 | 1301 |
| 295 | 20250212 | 140000 | 10891312850 | 39750 | 39750 | 39800 | 39750 | 200 |
| 296 | 20250212 | 135900 | 10883357950 | 39800 | 39750 | 39800 | 39750 | 389 |
| 297 | 20250212 | 135800 | 10867894050 | 39750 | 39850 | 39850 | 39700 | 2627 |
| 298 | 20250212 | 135700 | 10763418900 | 39800 | 39800 | 39850 | 39750 | 1649 |
| 299 | 20250212 | 135600 | 10697734600 | 39750 | 39800 | 39800 | 39750 | 673 |
| 300 | 20250212 | 135500 | 10670964500 | 39750 | 39800 | 39800 | 39750 | 391 |
| 301 | 20250212 | 135400 | 10655407300 | 39750 | 39800 | 39800 | 39750 | 214 |
| 302 | 20250212 | 135300 | 10646892650 | 39750 | 39700 | 39800 | 39700 | 522 |
| 303 | 20250212 | 135200 | 10626142750 | 39750 | 39750 | 39800 | 39700 | 994 |
| 304 | 20250212 | 135100 | 10586632050 | 39800 | 39800 | 39800 | 39750 | 1367 |
| 305 | 20250212 | 135000 | 10532285650 | 39800 | 39800 | 39800 | 39750 | 1430 |
| 306 | 20250212 | 134900 | 10475426600 | 39800 | 39750 | 39850 | 39750 | 806 |
| 307 | 20250212 | 134800 | 10443332200 | 39800 | 39800 | 39800 | 39750 | 436 |
| 308 | 20250212 | 134700 | 10425980100 | 39800 | 39800 | 39800 | 39750 | 391 |
| 309 | 20250212 | 134600 | 10410423800 | 39800 | 39750 | 39800 | 39700 | 478 |
| 310 | 20250212 | 134500 | 10391423950 | 39700 | 39750 | 39850 | 39700 | 1410 |
| 311 | 20250212 | 134400 | 10335339200 | 39750 | 39750 | 39800 | 39750 | 1789 |
| 312 | 20250212 | 134300 | 10264208400 | 39750 | 39600 | 39750 | 39600 | 2007 |
| 313 | 20250212 | 134200 | 10184562200 | 39650 | 39650 | 39650 | 39600 | 500 |
| 314 | 20250212 | 134100 | 10164755650 | 39600 | 39600 | 39650 | 39600 | 255 |
| 315 | 20250212 | 134000 | 10154653950 | 39650 | 39650 | 39650 | 39600 | 714 |
| 316 | 20250212 | 133900 | 10126365250 | 39650 | 39600 | 39650 | 39550 | 490 |
| 317 | 20250212 | 133800 | 10106958400 | 39600 | 39550 | 39600 | 39550 | 514 |
| 318 | 20250212 | 133700 | 10086610900 | 39600 | 39500 | 39600 | 39450 | 512 |
| 319 | 20250212 | 133600 | 10066366000 | 39450 | 39450 | 39500 | 39450 | 145 |
| 320 | 20250212 | 133500 | 10060640200 | 39500 | 39500 | 39500 | 39450 | 355 |
| 321 | 20250212 | 133400 | 10046619200 | 39450 | 39450 | 39500 | 39450 | 263 |
| 322 | 20250212 | 133300 | 10036232700 | 39450 | 39450 | 39500 | 39450 | 140 |
| 323 | 20250212 | 133200 | 10030703500 | 39450 | 39500 | 39500 | 39450 | 110 |
| 324 | 20250212 | 133100 | 10026360950 | 39500 | 39500 | 39550 | 39450 | 2033 |
| 325 | 20250212 | 133000 | 9946038350 | 39550 | 39550 | 39600 | 39500 | 837 |
| 326 | 20250212 | 132900 | 9912943800 | 39500 | 39500 | 39600 | 39500 | 192 |
| 327 | 20250212 | 132800 | 9905350650 | 39550 | 39600 | 39600 | 39500 | 278 |
| 328 | 20250212 | 132700 | 9894359400 | 39600 | 39500 | 39600 | 39500 | 213 |
| 329 | 20250212 | 132600 | 9885933300 | 39550 | 39550 | 39600 | 39500 | 3214 |
| 330 | 20250212 | 132500 | 9758778200 | 39550 | 39550 | 39650 | 39550 | 407 |
| 331 | 20250212 | 132400 | 9742658850 | 39600 | 39550 | 39600 | 39550 | 493 |
| 332 | 20250212 | 132300 | 9723137850 | 39600 | 39550 | 39600 | 39550 | 509 |
| 333 | 20250212 | 132200 | 9702985550 | 39600 | 39550 | 39600 | 39550 | 500 |
| 334 | 20250212 | 132100 | 9683189050 | 39550 | 39600 | 39600 | 39550 | 106 |
| 335 | 20250212 | 132000 | 9678993500 | 39550 | 39550 | 39600 | 39550 | 324 |
| 336 | 20250212 | 131900 | 9666165300 | 39600 | 39550 | 39600 | 39500 | 303 |
| 337 | 20250212 | 131800 | 9654181450 | 39550 | 39550 | 39550 | 39500 | 345 |
| 338 | 20250212 | 131700 | 9640537650 | 39550 | 39550 | 39550 | 39500 | 922 |
| 339 | 20250212 | 131600 | 9604073100 | 39500 | 39550 | 39550 | 39500 | 215 |
| 340 | 20250212 | 131500 | 9595570650 | 39550 | 39500 | 39550 | 39500 | 240 |
| 341 | 20250212 | 131400 | 9586080700 | 39500 | 39500 | 39550 | 39450 | 287 |
| 342 | 20250212 | 131300 | 9574742950 | 39500 | 39550 | 39550 | 39500 | 256 |
| 343 | 20250212 | 131200 | 9564621500 | 39500 | 39550 | 39550 | 39450 | 762 |
| 344 | 20250212 | 131100 | 9534519650 | 39500 | 39500 | 39550 | 39500 | 717 |
| 345 | 20250212 | 131000 | 9506189800 | 39550 | 39550 | 39550 | 39500 | 182 |
| 346 | 20250212 | 130900 | 9498992200 | 39550 | 39550 | 39550 | 39500 | 638 |
| 347 | 20250212 | 130800 | 9473772550 | 39550 | 39500 | 39550 | 39500 | 592 |
| 348 | 20250212 | 130700 | 9450386000 | 39500 | 39500 | 39500 | 39450 | 295 |
| 349 | 20250212 | 130600 | 9438734450 | 39450 | 39500 | 39500 | 39450 | 180 |
| 350 | 20250212 | 130500 | 9431632300 | 39450 | 39450 | 39500 | 39450 | 579 |
| 351 | 20250212 | 130400 | 9408779150 | 39450 | 39500 | 39500 | 39450 | 78 |
| 352 | 20250212 | 130300 | 9405698800 | 39500 | 39550 | 39550 | 39500 | 277 |
| 353 | 20250212 | 130200 | 9394750750 | 39550 | 39500 | 39550 | 39450 | 194 |
| 354 | 20250212 | 130100 | 9387088150 | 39500 | 39450 | 39550 | 39450 | 73 |
| 355 | 20250212 | 130000 | 9384204300 | 39450 | 39500 | 39500 | 39450 | 513 |
| 356 | 20250212 | 125900 | 9363944650 | 39500 | 39450 | 39500 | 39400 | 651 |
| 357 | 20250212 | 125800 | 9338268750 | 39400 | 39450 | 39450 | 39400 | 175 |
| 358 | 20250212 | 125700 | 9331367950 | 39450 | 39400 | 39500 | 39350 | 1122 |
| 359 | 20250212 | 125600 | 9287154200 | 39350 | 39300 | 39350 | 39300 | 901 |
| 360 | 20250212 | 125500 | 9251715750 | 39300 | 39350 | 39400 | 39300 | 931 |
| 361 | 20250212 | 125400 | 9215091300 | 39350 | 39400 | 39450 | 39350 | 2193 |
| 362 | 20250212 | 125300 | 9128691550 | 39400 | 39450 | 39450 | 39400 | 158 |
| 363 | 20250212 | 125200 | 9122460150 | 39450 | 39450 | 39450 | 39400 | 172 |
| 364 | 20250212 | 125100 | 9115675750 | 39500 | 39400 | 39500 | 39400 | 73 |
| 365 | 20250212 | 125000 | 9112794850 | 39450 | 39500 | 39500 | 39450 | 519 |
| 366 | 20250212 | 124900 | 9092310450 | 39500 | 39450 | 39500 | 39400 | 374 |
| 367 | 20250212 | 124800 | 9077555400 | 39400 | 39450 | 39450 | 39400 | 436 |
| 368 | 20250212 | 124700 | 9060357100 | 39400 | 39400 | 39400 | 39350 | 198 |
| 369 | 20250212 | 124600 | 9052556150 | 39350 | 39350 | 39350 | 39350 | 6 |
| 370 | 20250212 | 124500 | 9052320050 | 39400 | 39350 | 39400 | 39250 | 2177 |
| 371 | 20250212 | 124400 | 8966828000 | 39400 | 39400 | 39400 | 39250 | 3081 |
| 372 | 20250212 | 124300 | 8845749350 | 39400 | 39400 | 39400 | 39350 | 633 |
| 373 | 20250212 | 124200 | 8820809700 | 39400 | 39400 | 39400 | 39350 | 578 |
| 374 | 20250212 | 124100 | 8798044750 | 39400 | 39350 | 39400 | 39350 | 33 |
| 375 | 20250212 | 124000 | 8796745400 | 39350 | 39300 | 39350 | 39300 | 1780 |
| 376 | 20250212 | 123900 | 8726716600 | 39300 | 39300 | 39350 | 39300 | 78 |
| 377 | 20250212 | 123800 | 8723650850 | 39300 | 39300 | 39300 | 39250 | 1344 |
| 378 | 20250212 | 123700 | 8670883000 | 39300 | 39300 | 39300 | 39250 | 160 |
| 379 | 20250212 | 123600 | 8664596700 | 39300 | 39300 | 39300 | 39250 | 314 |
| 380 | 20250212 | 123500 | 8652261500 | 39250 | 39300 | 39300 | 39250 | 62 |
| 381 | 20250212 | 123400 | 8649825400 | 39250 | 39250 | 39250 | 39200 | 1129 |
| 382 | 20250212 | 123300 | 8605513250 | 39250 | 39300 | 39300 | 39250 | 461 |
| 383 | 20250212 | 123200 | 8587418900 | 39300 | 39250 | 39300 | 39250 | 60 |
| 384 | 20250212 | 123100 | 8585063500 | 39300 | 39300 | 39350 | 39250 | 454 |
| 385 | 20250212 | 123000 | 8567221300 | 39300 | 39200 | 39300 | 39200 | 611 |
| 386 | 20250212 | 122900 | 8543238500 | 39250 | 39200 | 39250 | 39200 | 1041 |
| 387 | 20250212 | 122800 | 8502430450 | 39200 | 39250 | 39250 | 39200 | 59 |
| 388 | 20250212 | 122700 | 8500116800 | 39250 | 39250 | 39250 | 39200 | 140 |
| 389 | 20250212 | 122600 | 8494622350 | 39250 | 39300 | 39300 | 39250 | 273 |
| 390 | 20250212 | 122500 | 8483906700 | 39300 | 39250 | 39300 | 39200 | 128 |
| 391 | 20250212 | 122400 | 8478882650 | 39250 | 39300 | 39300 | 39250 | 985 |
| 392 | 20250212 | 122300 | 8440213200 | 39250 | 39250 | 39300 | 39250 | 55 |
| 393 | 20250212 | 122200 | 8438054050 | 39250 | 39300 | 39300 | 39250 | 120 |
| 394 | 20250212 | 122100 | 8433338150 | 39300 | 39300 | 39350 | 39300 | 63 |
| 395 | 20250212 | 122000 | 8430861400 | 39350 | 39350 | 39350 | 39300 | 369 |
| 396 | 20250212 | 121900 | 8416342700 | 39350 | 39400 | 39400 | 39350 | 157 |
| 397 | 20250212 | 121800 | 8410158650 | 39350 | 39350 | 39350 | 39300 | 210 |
| 398 | 20250212 | 121700 | 8401901700 | 39350 | 39350 | 39350 | 39300 | 197 |
| 399 | 20250212 | 121600 | 8394150500 | 39300 | 39350 | 39350 | 39300 | 42 |
| 400 | 20250212 | 121500 | 8392499400 | 39350 | 39350 | 39350 | 39300 | 73 |
| 401 | 20250212 | 121400 | 8389630250 | 39300 | 39350 | 39350 | 39300 | 25 |
| 402 | 20250212 | 121300 | 8388647600 | 39350 | 39150 | 39400 | 39150 | 749 |
| 403 | 20250212 | 121200 | 8359207150 | 39250 | 39150 | 39250 | 39150 | 8 |
| 404 | 20250212 | 121100 | 8358893600 | 39150 | 39250 | 39250 | 39150 | 323 |
| 405 | 20250212 | 121000 | 8346232150 | 39250 | 39250 | 39250 | 39200 | 112 |
| 406 | 20250212 | 120900 | 8341837150 | 39250 | 39250 | 39250 | 39200 | 69 |
| 407 | 20250212 | 120800 | 8339129200 | 39200 | 39200 | 39250 | 39200 | 25 |
| 408 | 20250212 | 120700 | 8338149150 | 39250 | 39250 | 39250 | 39200 | 77 |
| 409 | 20250212 | 120600 | 8335127750 | 39200 | 39250 | 39250 | 39200 | 117 |
| 410 | 20250212 | 120500 | 8330536000 | 39250 | 39200 | 39250 | 39200 | 62 |
| 411 | 20250212 | 120400 | 8328103000 | 39200 | 39200 | 39250 | 39200 | 96 |
| 412 | 20250212 | 120300 | 8324338500 | 39250 | 39250 | 39250 | 39200 | 229 |
| 413 | 20250212 | 120200 | 8315361050 | 39200 | 39200 | 39200 | 39200 | 270 |
| 414 | 20250212 | 120100 | 8304777050 | 39200 | 39200 | 39250 | 39150 | 204 |
| 415 | 20250212 | 120000 | 8296780350 | 39200 | 39250 | 39250 | 39200 | 209 |
| 416 | 20250212 | 115900 | 8288584050 | 39250 | 39250 | 39250 | 39250 | 63 |
| 417 | 20250212 | 115800 | 8286111300 | 39250 | 39250 | 39250 | 39200 | 26 |
| 418 | 20250212 | 115700 | 8285091950 | 39250 | 39250 | 39250 | 39200 | 70 |
| 419 | 20250212 | 115600 | 8282345950 | 39200 | 39250 | 39250 | 39200 | 41 |
| 420 | 20250212 | 115500 | 8280738200 | 39250 | 39200 | 39250 | 39200 | 40 |
| 421 | 20250212 | 115400 | 8279169900 | 39250 | 39200 | 39250 | 39200 | 119 |
| 422 | 20250212 | 115300 | 8274504500 | 39250 | 39200 | 39250 | 39200 | 238 |
| 423 | 20250212 | 115200 | 8265173300 | 39250 | 39200 | 39250 | 39200 | 119 |
| 424 | 20250212 | 115100 | 8260503400 | 39200 | 39250 | 39250 | 39200 | 64 |
| 425 | 20250212 | 115000 | 8257992550 | 39200 | 39250 | 39250 | 39200 | 31 |
| 426 | 20250212 | 114900 | 8256776850 | 39200 | 39200 | 39250 | 39200 | 126 |
| 427 | 20250212 | 114800 | 8251837550 | 39250 | 39250 | 39250 | 39200 | 23 |
| 428 | 20250212 | 114700 | 8250935800 | 39250 | 39200 | 39250 | 39200 | 137 |
| 429 | 20250212 | 114600 | 8245564900 | 39200 | 39250 | 39250 | 39200 | 50 |
| 430 | 20250212 | 114500 | 8243603750 | 39200 | 39200 | 39250 | 39200 | 123 |
| 431 | 20250212 | 114400 | 8238782000 | 39250 | 39250 | 39250 | 39200 | 68 |
| 432 | 20250212 | 114300 | 8236113250 | 39250 | 39300 | 39300 | 39250 | 81 |
| 433 | 20250212 | 114200 | 8232932650 | 39300 | 39300 | 39300 | 39300 | 102 |
| 434 | 20250212 | 114100 | 8228924050 | 39300 | 39350 | 39350 | 39250 | 300 |
| 435 | 20250212 | 114000 | 8217135650 | 39350 | 39300 | 39350 | 39300 | 243 |
| 436 | 20250212 | 113900 | 8207575550 | 39300 | 39350 | 39350 | 39300 | 41 |
| 437 | 20250212 | 113800 | 8205962700 | 39350 | 39350 | 39350 | 39300 | 200 |
| 438 | 20250212 | 113700 | 8198093250 | 39300 | 39250 | 39350 | 39250 | 313 |
| 439 | 20250212 | 113600 | 8185792400 | 39250 | 39300 | 39300 | 39250 | 77 |
| 440 | 20250212 | 113500 | 8182769750 | 39250 | 39250 | 39300 | 39250 | 93 |
| 441 | 20250212 | 113400 | 8179116200 | 39250 | 39300 | 39300 | 39250 | 79 |
| 442 | 20250212 | 113300 | 8176014700 | 39300 | 39300 | 39350 | 39250 | 102 |
| 443 | 20250212 | 113200 | 8172004750 | 39350 | 39350 | 39350 | 39300 | 320 |
| 444 | 20250212 | 113100 | 8159425350 | 39350 | 39350 | 39350 | 39300 | 82 |
| 445 | 20250212 | 113000 | 8156200600 | 39300 | 39300 | 39300 | 39250 | 101 |
| 446 | 20250212 | 112900 | 8152231800 | 39300 | 39300 | 39350 | 39300 | 269 |
| 447 | 20250212 | 112800 | 8141659650 | 39300 | 39350 | 39350 | 39300 | 61 |
| 448 | 20250212 | 112700 | 8139261300 | 39350 | 39250 | 39350 | 39250 | 244 |
| 449 | 20250212 | 112600 | 8129671700 | 39250 | 39300 | 39300 | 39200 | 573 |
| 450 | 20250212 | 112500 | 8107171100 | 39300 | 39250 | 39300 | 39150 | 289 |
| 451 | 20250212 | 112400 | 8095828000 | 39250 | 39250 | 39250 | 39200 | 126 |
| 452 | 20250212 | 112300 | 8090888000 | 39250 | 39200 | 39300 | 39200 | 204 |
| 453 | 20250212 | 112200 | 8082882800 | 39200 | 39250 | 39250 | 39150 | 965 |
| 454 | 20250212 | 112100 | 8045054350 | 39250 | 39250 | 39250 | 39200 | 116 |
| 455 | 20250212 | 112000 | 8040501950 | 39250 | 39100 | 39250 | 39100 | 1439 |
| 456 | 20250212 | 111900 | 7984142750 | 39100 | 39100 | 39150 | 39100 | 620 |
| 457 | 20250212 | 111800 | 7959898650 | 39150 | 39050 | 39150 | 39050 | 295 |
| 458 | 20250212 | 111700 | 7948362750 | 39100 | 39100 | 39100 | 39100 | 318 |
| 459 | 20250212 | 111600 | 7935928950 | 39150 | 39150 | 39150 | 39100 | 410 |
| 460 | 20250212 | 111500 | 7919896700 | 39150 | 39100 | 39150 | 39100 | 66 |
| 461 | 20250212 | 111400 | 7917315650 | 39100 | 39100 | 39150 | 39100 | 190 |
| 462 | 20250212 | 111300 | 7909886600 | 39100 | 39050 | 39100 | 39050 | 800 |
| 463 | 20250212 | 111200 | 7878632800 | 39050 | 39100 | 39100 | 39050 | 710 |
| 464 | 20250212 | 111100 | 7850906650 | 39100 | 39100 | 39150 | 39100 | 429 |
| 465 | 20250212 | 111000 | 7834132700 | 39100 | 39100 | 39200 | 39100 | 23 |
| 466 | 20250212 | 110900 | 7833232250 | 39100 | 39150 | 39200 | 39050 | 683 |
| 467 | 20250212 | 110800 | 7806530600 | 39150 | 39150 | 39150 | 39100 | 37 |
| 468 | 20250212 | 110700 | 7805082300 | 39100 | 39150 | 39150 | 39100 | 35 |
| 469 | 20250212 | 110600 | 7803713250 | 39100 | 39250 | 39250 | 39100 | 754 |
| 470 | 20250212 | 110500 | 7774213150 | 39250 | 39200 | 39250 | 39200 | 164 |
| 471 | 20250212 | 110400 | 7767783950 | 39250 | 39300 | 39300 | 39200 | 48 |
| 472 | 20250212 | 110300 | 7765899100 | 39250 | 39200 | 39300 | 39150 | 880 |
| 473 | 20250212 | 110200 | 7731392850 | 39250 | 39150 | 39250 | 39100 | 339 |
| 474 | 20250212 | 110100 | 7718107750 | 39150 | 39150 | 39200 | 39100 | 140 |
| 475 | 20250212 | 110000 | 7712626950 | 39150 | 39150 | 39200 | 39150 | 244 |
| 476 | 20250212 | 105900 | 7703073350 | 39150 | 39150 | 39150 | 39100 | 625 |
| 477 | 20250212 | 105800 | 7678632300 | 39100 | 39150 | 39150 | 39100 | 100 |
| 478 | 20250212 | 105700 | 7674722150 | 39050 | 39100 | 39200 | 39050 | 2559 |
| 479 | 20250212 | 105600 | 7574638300 | 39150 | 39150 | 39200 | 39100 | 314 |
| 480 | 20250212 | 105500 | 7562349300 | 39150 | 39150 | 39200 | 39150 | 405 |
| 481 | 20250212 | 105400 | 7546493450 | 39150 | 39150 | 39200 | 39150 | 538 |
| 482 | 20250212 | 105300 | 7525425050 | 39200 | 39200 | 39200 | 39150 | 131 |
| 483 | 20250212 | 105200 | 7520295850 | 39150 | 39100 | 39200 | 39100 | 659 |
| 484 | 20250212 | 105100 | 7494494000 | 39150 | 39150 | 39150 | 39100 | 730 |
| 485 | 20250212 | 105000 | 7465916750 | 39200 | 39200 | 39200 | 39150 | 211 |
| 486 | 20250212 | 104900 | 7457655950 | 39150 | 39200 | 39200 | 39100 | 1055 |
| 487 | 20250212 | 104800 | 7416350100 | 39150 | 39200 | 39250 | 39150 | 142 |
| 488 | 20250212 | 104700 | 7410787850 | 39200 | 39250 | 39250 | 39150 | 170 |
| 489 | 20250212 | 104600 | 7404128500 | 39200 | 39250 | 39250 | 39200 | 413 |
| 490 | 20250212 | 104500 | 7387938350 | 39200 | 39250 | 39300 | 39200 | 1306 |
| 491 | 20250212 | 104400 | 7336680100 | 39250 | 39350 | 39350 | 39250 | 170 |
| 492 | 20250212 | 104300 | 7330002650 | 39300 | 39250 | 39350 | 39250 | 238 |
| 493 | 20250212 | 104200 | 7320645950 | 39250 | 39250 | 39350 | 39250 | 245 |
| 494 | 20250212 | 104100 | 7311020600 | 39250 | 39350 | 39350 | 39250 | 348 |
| 495 | 20250212 | 104000 | 7297347350 | 39300 | 39300 | 39350 | 39300 | 1234 |
| 496 | 20250212 | 103900 | 7248850700 | 39300 | 39300 | 39350 | 39300 | 365 |
| 497 | 20250212 | 103800 | 7234499600 | 39350 | 39350 | 39350 | 39300 | 294 |
| 498 | 20250212 | 103700 | 7222935000 | 39300 | 39300 | 39350 | 39300 | 212 |
| 499 | 20250212 | 103600 | 7214598300 | 39350 | 39300 | 39400 | 39300 | 999 |
| 500 | 20250212 | 103500 | 7175278400 | 39350 | 39300 | 39350 | 39300 | 1218 |
| 501 | 20250212 | 103400 | 7127366150 | 39300 | 39350 | 39350 | 39250 | 409 |
| 502 | 20250212 | 103300 | 7111291650 | 39250 | 39300 | 39350 | 39250 | 653 |
| 503 | 20250212 | 103200 | 7085645450 | 39300 | 39300 | 39350 | 39250 | 534 |
| 504 | 20250212 | 103100 | 7064660050 | 39250 | 39250 | 39300 | 39250 | 207 |
| 505 | 20250212 | 103000 | 7056530900 | 39300 | 39200 | 39300 | 39200 | 1091 |
| 506 | 20250212 | 102900 | 7013731650 | 39200 | 39250 | 39250 | 39200 | 121 |
| 507 | 20250212 | 102800 | 7008988400 | 39200 | 39250 | 39300 | 39150 | 1168 |
| 508 | 20250212 | 102700 | 6963219500 | 39300 | 39200 | 39300 | 39200 | 193 |
| 509 | 20250212 | 102600 | 6955640800 | 39250 | 39150 | 39250 | 39150 | 184 |
| 510 | 20250212 | 102500 | 6948423800 | 39150 | 39200 | 39250 | 39150 | 635 |
| 511 | 20250212 | 102400 | 6923526450 | 39200 | 39150 | 39250 | 39150 | 523 |
| 512 | 20250212 | 102300 | 6903014500 | 39150 | 39200 | 39250 | 39150 | 120 |
| 513 | 20250212 | 102200 | 6898311000 | 39150 | 39100 | 39300 | 39100 | 543 |
| 514 | 20250212 | 102100 | 6877015650 | 39300 | 39200 | 39300 | 39100 | 498 |
| 515 | 20250212 | 102000 | 6857498400 | 39250 | 39200 | 39250 | 39150 | 1368 |
| 516 | 20250212 | 101900 | 6803820100 | 39200 | 39200 | 39200 | 39100 | 665 |
| 517 | 20250212 | 101800 | 6777785950 | 39250 | 39100 | 39250 | 39100 | 1156 |
| 518 | 20250212 | 101700 | 6732543500 | 39050 | 39100 | 39150 | 39050 | 666 |
| 519 | 20250212 | 101600 | 6706515550 | 39100 | 39150 | 39150 | 39050 | 131 |
| 520 | 20250212 | 101500 | 6701394150 | 39100 | 39000 | 39200 | 39000 | 2725 |
| 521 | 20250212 | 101400 | 6594883000 | 39000 | 39000 | 39050 | 39000 | 118 |
| 522 | 20250212 | 101300 | 6590280450 | 39000 | 38950 | 39050 | 38950 | 1125 |
| 523 | 20250212 | 101200 | 6546415500 | 38950 | 38950 | 39000 | 38950 | 342 |
| 524 | 20250212 | 101100 | 6533094100 | 38950 | 38950 | 39000 | 38950 | 672 |
| 525 | 20250212 | 101000 | 6506918650 | 38950 | 38900 | 38950 | 38900 | 365 |
| 526 | 20250212 | 100900 | 6492709000 | 38900 | 38900 | 38950 | 38900 | 366 |
| 527 | 20250212 | 100800 | 6478465550 | 38900 | 38850 | 38950 | 38850 | 1133 |
| 528 | 20250212 | 100700 | 6434392950 | 38850 | 38900 | 38900 | 38850 | 1677 |
| 529 | 20250212 | 100600 | 6369240450 | 38850 | 38900 | 38950 | 38850 | 2317 |
| 530 | 20250212 | 100500 | 6279120350 | 38900 | 38950 | 38950 | 38900 | 710 |
| 531 | 20250212 | 100400 | 6251499000 | 38900 | 38900 | 39000 | 38900 | 708 |
| 532 | 20250212 | 100300 | 6223955550 | 39000 | 38950 | 39050 | 38900 | 1352 |
| 533 | 20250212 | 100200 | 6171285000 | 38950 | 38900 | 39000 | 38900 | 256 |
| 534 | 20250212 | 100100 | 6161313350 | 39000 | 38900 | 39000 | 38850 | 2888 |
| 535 | 20250212 | 100000 | 6048819900 | 38950 | 38900 | 38950 | 38850 | 977 |
| 536 | 20250212 | 095900 | 6010813350 | 38900 | 38900 | 38950 | 38900 | 3663 |
| 537 | 20250212 | 095800 | 5868321100 | 38950 | 38900 | 39000 | 38900 | 724 |
| 538 | 20250212 | 095700 | 5840122150 | 38900 | 38950 | 38950 | 38900 | 518 |
| 539 | 20250212 | 095600 | 5819971100 | 38950 | 38950 | 38950 | 38900 | 272 |
| 540 | 20250212 | 095500 | 5809385150 | 38900 | 38900 | 38950 | 38900 | 1386 |
| 541 | 20250212 | 095400 | 5755463800 | 38900 | 38900 | 38950 | 38900 | 2290 |
| 542 | 20250212 | 095300 | 5666367700 | 38950 | 39000 | 39000 | 38900 | 1821 |
| 543 | 20250212 | 095200 | 5595456900 | 39000 | 39000 | 39050 | 38950 | 1972 |
| 544 | 20250212 | 095100 | 5518556050 | 39000 | 39000 | 39100 | 39000 | 366 |
| 545 | 20250212 | 095000 | 5504265400 | 39000 | 39100 | 39150 | 38850 | 6530 |
| 546 | 20250212 | 094900 | 5249896400 | 39050 | 39100 | 39150 | 39050 | 1734 |
| 547 | 20250212 | 094800 | 5182172400 | 39100 | 39150 | 39200 | 39050 | 2873 |
| 548 | 20250212 | 094700 | 5069799050 | 39150 | 39150 | 39150 | 39100 | 455 |
| 549 | 20250212 | 094600 | 5051992200 | 39150 | 39150 | 39200 | 39100 | 655 |
| 550 | 20250212 | 094500 | 5026351350 | 39200 | 39200 | 39200 | 39150 | 610 |
| 551 | 20250212 | 094400 | 5002462850 | 39200 | 39200 | 39200 | 39150 | 552 |
| 552 | 20250212 | 094300 | 4980831050 | 39200 | 39200 | 39250 | 39150 | 368 |
| 553 | 20250212 | 094200 | 4966418500 | 39200 | 39300 | 39300 | 39200 | 778 |
| 554 | 20250212 | 094100 | 4935909300 | 39300 | 39250 | 39300 | 39250 | 744 |
| 555 | 20250212 | 094000 | 4906683300 | 39200 | 39150 | 39300 | 39150 | 1106 |
| 556 | 20250212 | 093900 | 4863331600 | 39150 | 39150 | 39250 | 39050 | 2776 |
| 557 | 20250212 | 093800 | 4754647900 | 39200 | 39100 | 39200 | 39100 | 1541 |
| 558 | 20250212 | 093700 | 4694349500 | 39100 | 39100 | 39150 | 39050 | 896 |
| 559 | 20250212 | 093600 | 4659343100 | 39050 | 39200 | 39200 | 39050 | 2817 |
| 560 | 20250212 | 093500 | 4549081450 | 39250 | 39150 | 39250 | 39150 | 1062 |
| 561 | 20250212 | 093400 | 4507477900 | 39250 | 39100 | 39300 | 39100 | 1363 |
| 562 | 20250212 | 093300 | 4454041450 | 39250 | 39000 | 39250 | 38950 | 1357 |
| 563 | 20250212 | 093200 | 4400968950 | 39000 | 39000 | 39000 | 38950 | 608 |
| 564 | 20250212 | 093100 | 4377266700 | 39000 | 38950 | 39000 | 38900 | 2595 |
| 565 | 20250212 | 093000 | 4276283200 | 38950 | 39100 | 39100 | 38950 | 3475 |
| 566 | 20250212 | 092900 | 4140710150 | 39100 | 39100 | 39250 | 39100 | 742 |
| 567 | 20250212 | 092800 | 4111669800 | 39200 | 39150 | 39250 | 39100 | 1906 |
| 568 | 20250212 | 092700 | 4037110900 | 39200 | 39250 | 39250 | 39150 | 758 |
| 569 | 20250212 | 092600 | 4007387550 | 39250 | 39200 | 39300 | 39100 | 3624 |
| 570 | 20250212 | 092500 | 3865421550 | 39200 | 39300 | 39300 | 39100 | 5664 |
| 571 | 20250212 | 092400 | 3643582300 | 39300 | 39350 | 39350 | 39300 | 1438 |
| 572 | 20250212 | 092300 | 3587041950 | 39400 | 39450 | 39450 | 39400 | 1604 |
| 573 | 20250212 | 092200 | 3523814500 | 39400 | 39450 | 39500 | 39400 | 459 |
| 574 | 20250212 | 092100 | 3505704550 | 39450 | 39550 | 39600 | 39400 | 1773 |
| 575 | 20250212 | 092000 | 3435664050 | 39550 | 39400 | 39550 | 39400 | 635 |
| 576 | 20250212 | 091900 | 3410604000 | 39450 | 39350 | 39450 | 39350 | 578 |
| 577 | 20250212 | 091800 | 3387835550 | 39350 | 39450 | 39450 | 39350 | 1447 |
| 578 | 20250212 | 091700 | 3330836550 | 39450 | 39300 | 39450 | 39300 | 2247 |
| 579 | 20250212 | 091600 | 3242313650 | 39300 | 39350 | 39350 | 39250 | 3225 |
| 580 | 20250212 | 091500 | 3115640950 | 39350 | 39350 | 39400 | 39250 | 1265 |
| 581 | 20250212 | 091400 | 3065904350 | 39350 | 39300 | 39400 | 39250 | 2150 |
| 582 | 20250212 | 091300 | 2981359200 | 39300 | 39250 | 39300 | 39200 | 976 |
| 583 | 20250212 | 091200 | 2943035800 | 39250 | 39100 | 39250 | 39100 | 3008 |
| 584 | 20250212 | 091100 | 2825249500 | 39150 | 38950 | 39200 | 38900 | 3441 |
| 585 | 20250212 | 091000 | 2690820200 | 38950 | 39000 | 39050 | 38900 | 2014 |
| 586 | 20250212 | 090900 | 2612397100 | 39000 | 38550 | 39000 | 38550 | 3970 |
| 587 | 20250212 | 090800 | 2458573850 | 38550 | 38850 | 38950 | 38550 | 12940 |
| 588 | 20250212 | 090700 | 1957552100 | 38700 | 38850 | 38950 | 38700 | 7496 |
| 589 | 20250212 | 090600 | 1666700750 | 38900 | 39250 | 39300 | 38850 | 13873 |
| 590 | 20250212 | 090500 | 1124916800 | 39200 | 39200 | 39250 | 39150 | 1916 |
| 591 | 20250212 | 090400 | 1049860950 | 39150 | 39250 | 39250 | 39150 | 4862 |
| 592 | 20250212 | 090300 | 859378400 | 39300 | 39400 | 39450 | 39250 | 4968 |
| 593 | 20250212 | 090200 | 664035950 | 39400 | 39250 | 39400 | 39200 | 4543 |
| 594 | 20250212 | 090100 | 485598250 | 39250 | 39600 | 39650 | 39250 | 3337 |
| 595 | 20250212 | 090000 | 353965850 | 39600 | 39900 | 39900 | 39550 | 8603 |