33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 190500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 19496 |
| 3 | 20250212 | 190400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20250212 | 190300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20250212 | 190200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20250212 | 190100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20250212 | 190000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20250212 | 185900 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20250212 | 185800 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20250212 | 185700 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20250212 | 185600 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20250212 | 185500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20250212 | 185400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20250212 | 185300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20250212 | 185200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20250212 | 185100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20250212 | 185000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20250212 | 184900 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20250212 | 184800 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20250212 | 184700 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20250212 | 184600 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20250212 | 184500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20250212 | 184400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20250212 | 184300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20250212 | 184200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20250212 | 184100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20250212 | 184000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20250212 | 183900 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20250212 | 183800 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20250212 | 183700 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20250212 | 183600 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20250212 | 183500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 19496 |
| 33 | 20250212 | 183400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20250212 | 183300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20250212 | 183200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20250212 | 183100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20250212 | 183000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20250212 | 182900 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20250212 | 182800 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20250212 | 182700 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20250212 | 182600 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20250212 | 182500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20250212 | 182400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20250212 | 182300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20250212 | 182200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20250212 | 182100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20250212 | 182000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20250212 | 181900 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20250212 | 181800 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20250212 | 181700 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20250212 | 181600 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20250212 | 181500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20250212 | 181400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20250212 | 181300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20250212 | 181200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20250212 | 181100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20250212 | 181000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20250212 | 180900 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20250212 | 180800 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20250212 | 180700 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20250212 | 180600 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20250212 | 180500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 19496 |
| 63 | 20250212 | 180400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20250212 | 180300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20250212 | 180200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20250212 | 180100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20250212 | 180000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20250212 | 175900 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20250212 | 175800 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20250212 | 175700 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20250212 | 175600 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20250212 | 175500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20250212 | 175400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20250212 | 175300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20250212 | 175200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20250212 | 175100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20250212 | 175000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20250212 | 174900 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20250212 | 174800 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20250212 | 174700 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20250212 | 174600 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20250212 | 174500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20250212 | 174400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20250212 | 174300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20250212 | 174200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20250212 | 174100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20250212 | 174000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20250212 | 173900 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20250212 | 173800 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20250212 | 173700 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20250212 | 173600 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20250212 | 173500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 19496 |
| 93 | 20250212 | 173400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20250212 | 173300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20250212 | 173200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20250212 | 173100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20250212 | 173000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20250212 | 172900 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20250212 | 172800 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20250212 | 172700 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20250212 | 172600 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20250212 | 172500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20250212 | 172400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20250212 | 172300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20250212 | 172200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20250212 | 172100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20250212 | 172000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20250212 | 171900 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20250212 | 171800 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20250212 | 171700 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20250212 | 171600 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20250212 | 171500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20250212 | 171400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20250212 | 171300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20250212 | 171200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20250212 | 171100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20250212 | 171000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20250212 | 170900 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20250212 | 170800 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20250212 | 170700 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20250212 | 170600 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20250212 | 170500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 19496 |
| 123 | 20250212 | 170400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20250212 | 170300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20250212 | 170200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20250212 | 170100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20250212 | 170000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20250212 | 165900 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20250212 | 165800 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20250212 | 165700 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20250212 | 165600 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20250212 | 165500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20250212 | 165400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20250212 | 165300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20250212 | 165200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20250212 | 165100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20250212 | 165000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20250212 | 164900 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20250212 | 164800 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20250212 | 164700 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20250212 | 164600 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20250212 | 164500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20250212 | 164400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20250212 | 164300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20250212 | 164200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20250212 | 164100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20250212 | 164000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20250212 | 163900 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20250212 | 163800 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20250212 | 163700 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20250212 | 163600 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20250212 | 163500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 19496 |
| 153 | 20250212 | 163400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20250212 | 163300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20250212 | 163200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20250212 | 163100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20250212 | 163000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20250212 | 162900 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20250212 | 162800 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20250212 | 162700 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20250212 | 162600 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20250212 | 162500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20250212 | 162400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20250212 | 162300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20250212 | 162200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20250212 | 162100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20250212 | 162000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20250212 | 161900 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20250212 | 161800 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20250212 | 161700 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20250212 | 161600 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20250212 | 161500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20250212 | 161400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20250212 | 161300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20250212 | 161200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20250212 | 161100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20250212 | 161000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20250212 | 160900 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20250212 | 160800 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20250212 | 160700 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20250212 | 160600 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20250212 | 160500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 19496 |
| 183 | 20250212 | 160400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20250212 | 160300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20250212 | 160200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20250212 | 160100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20250212 | 160000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20250212 | 155900 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20250212 | 155800 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20250212 | 155700 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20250212 | 155600 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20250212 | 155500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20250212 | 155400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20250212 | 155300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20250212 | 155200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20250212 | 155100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20250212 | 155000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20250212 | 154900 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20250212 | 154800 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20250212 | 154700 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20250212 | 154600 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20250212 | 154500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20250212 | 154400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20250212 | 154300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20250212 | 154200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20250212 | 154100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20250212 | 154000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20250212 | 153900 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20250212 | 153800 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20250212 | 153700 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20250212 | 153600 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20250212 | 153500 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 19496 |
| 213 | 20250212 | 153400 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20250212 | 153300 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20250212 | 153200 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20250212 | 153100 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20250212 | 153000 | 30572597800 | 34850 | 34850 | 34850 | 34850 | 19496 |
| 218 | 20250212 | 152900 | 29893162200 | 35000 | 35000 | 35000 | 35000 | 0 |
| 219 | 20250212 | 152800 | 29893162200 | 35000 | 35000 | 35000 | 35000 | 0 |
| 220 | 20250212 | 152700 | 29893162200 | 35000 | 35000 | 35000 | 35000 | 0 |
| 221 | 20250212 | 152600 | 29893162200 | 35000 | 35000 | 35000 | 35000 | 0 |
| 222 | 20250212 | 152500 | 29893162200 | 35000 | 35000 | 35000 | 35000 | 0 |
| 223 | 20250212 | 152400 | 29893162200 | 35000 | 35000 | 35000 | 35000 | 0 |
| 224 | 20250212 | 152300 | 29893162200 | 35000 | 35000 | 35000 | 35000 | 0 |
| 225 | 20250212 | 152200 | 29893162200 | 35000 | 35000 | 35000 | 35000 | 0 |
| 226 | 20250212 | 152100 | 29893162200 | 35000 | 35000 | 35000 | 35000 | 0 |
| 227 | 20250212 | 152000 | 29893162200 | 35000 | 35000 | 35000 | 35000 | 0 |
| 228 | 20250212 | 151900 | 29893162200 | 35000 | 35100 | 35100 | 34950 | 4500 |
| 229 | 20250212 | 151800 | 29735523750 | 35100 | 35050 | 35100 | 35000 | 1595 |
| 230 | 20250212 | 151700 | 29679599200 | 35100 | 35050 | 35100 | 35050 | 1889 |
| 231 | 20250212 | 151600 | 29613376300 | 35050 | 35100 | 35100 | 35050 | 1039 |
| 232 | 20250212 | 151500 | 29576936800 | 35100 | 35050 | 35100 | 35000 | 2952 |
| 233 | 20250212 | 151400 | 29473425550 | 35100 | 35100 | 35150 | 35050 | 1737 |
| 234 | 20250212 | 151300 | 29412445900 | 35100 | 35150 | 35150 | 35050 | 2033 |
| 235 | 20250212 | 151200 | 29341054600 | 35100 | 35100 | 35150 | 35050 | 2935 |
| 236 | 20250212 | 151100 | 29238007150 | 35100 | 35050 | 35100 | 35000 | 3110 |
| 237 | 20250212 | 151000 | 29128905150 | 35050 | 34950 | 35050 | 34900 | 3222 |
| 238 | 20250212 | 150900 | 29016158600 | 34950 | 34950 | 35000 | 34950 | 1788 |
| 239 | 20250212 | 150800 | 28953631300 | 34950 | 34950 | 34950 | 34850 | 1913 |
| 240 | 20250212 | 150700 | 28886780350 | 34950 | 34900 | 34950 | 34850 | 2782 |
| 241 | 20250212 | 150600 | 28789691500 | 34900 | 34900 | 34950 | 34850 | 1311 |
| 242 | 20250212 | 150500 | 28743920000 | 34850 | 34850 | 34900 | 34800 | 1789 |
| 243 | 20250212 | 150400 | 28681595450 | 34900 | 34850 | 34900 | 34800 | 2664 |
| 244 | 20250212 | 150300 | 28588758800 | 34850 | 34850 | 34900 | 34800 | 1054 |
| 245 | 20250212 | 150200 | 28552039150 | 34900 | 34850 | 34900 | 34850 | 1674 |
| 246 | 20250212 | 150100 | 28493686200 | 34900 | 34850 | 34900 | 34800 | 244 |
| 247 | 20250212 | 150000 | 28485181200 | 34800 | 34800 | 34900 | 34750 | 2766 |
| 248 | 20250212 | 145900 | 28388829000 | 34800 | 34850 | 34900 | 34750 | 2289 |
| 249 | 20250212 | 145800 | 28309164600 | 34800 | 34800 | 34850 | 34750 | 2718 |
| 250 | 20250212 | 145700 | 28214677100 | 34800 | 34850 | 34900 | 34750 | 1954 |
| 251 | 20250212 | 145600 | 28146637350 | 34850 | 34800 | 34900 | 34800 | 1167 |
| 252 | 20250212 | 145500 | 28105958450 | 34850 | 34800 | 34850 | 34750 | 1090 |
| 253 | 20250212 | 145400 | 28068013200 | 34800 | 34800 | 34850 | 34700 | 3964 |
| 254 | 20250212 | 145300 | 27930184150 | 34800 | 34800 | 34850 | 34750 | 2375 |
| 255 | 20250212 | 145200 | 27847528800 | 34850 | 34800 | 34900 | 34750 | 1357 |
| 256 | 20250212 | 145100 | 27800313200 | 34800 | 34850 | 34900 | 34750 | 1952 |
| 257 | 20250212 | 145000 | 27732381750 | 34850 | 34850 | 34850 | 34750 | 2975 |
| 258 | 20250212 | 144900 | 27628721550 | 34850 | 34750 | 34850 | 34700 | 1988 |
| 259 | 20250212 | 144800 | 27559667250 | 34750 | 34850 | 34850 | 34700 | 4517 |
| 260 | 20250212 | 144700 | 27402646500 | 34850 | 34850 | 34850 | 34800 | 1493 |
| 261 | 20250212 | 144600 | 27350644150 | 34850 | 34900 | 34900 | 34750 | 1099 |
| 262 | 20250212 | 144500 | 27312361400 | 34900 | 34750 | 34900 | 34700 | 3664 |
| 263 | 20250212 | 144400 | 27184918050 | 34700 | 34750 | 34800 | 34700 | 830 |
| 264 | 20250212 | 144300 | 27156084600 | 34750 | 34900 | 34950 | 34700 | 3091 |
| 265 | 20250212 | 144200 | 27048462350 | 34900 | 34800 | 34900 | 34650 | 3063 |
| 266 | 20250212 | 144100 | 26941910000 | 34800 | 34700 | 34800 | 34600 | 4285 |
| 267 | 20250212 | 144000 | 26793275000 | 34700 | 34800 | 34800 | 34450 | 43164 |
| 268 | 20250212 | 143900 | 25297920000 | 34800 | 34850 | 34900 | 34800 | 2557 |
| 269 | 20250212 | 143800 | 25208821200 | 34900 | 34900 | 34900 | 34800 | 1773 |
| 270 | 20250212 | 143700 | 25147024250 | 34900 | 34950 | 34950 | 34800 | 1113 |
| 271 | 20250212 | 143600 | 25108239350 | 34950 | 34950 | 35000 | 34800 | 5508 |
| 272 | 20250212 | 143500 | 24916304900 | 34950 | 35000 | 35000 | 34900 | 350 |
| 273 | 20250212 | 143400 | 24904078650 | 35000 | 35050 | 35050 | 34850 | 854 |
| 274 | 20250212 | 143300 | 24874229150 | 35050 | 34950 | 35050 | 34850 | 1868 |
| 275 | 20250212 | 143200 | 24808927800 | 34950 | 34900 | 34950 | 34900 | 711 |
| 276 | 20250212 | 143100 | 24784103350 | 34850 | 35050 | 35050 | 34750 | 14805 |
| 277 | 20250212 | 143000 | 24268630900 | 35050 | 35050 | 35100 | 34900 | 2850 |
| 278 | 20250212 | 142900 | 24168922700 | 35000 | 34950 | 35000 | 34900 | 6940 |
| 279 | 20250212 | 142800 | 23926048850 | 34900 | 34900 | 34950 | 34850 | 1222 |
| 280 | 20250212 | 142700 | 23883401100 | 34900 | 34800 | 34950 | 34750 | 4301 |
| 281 | 20250212 | 142600 | 23733666050 | 34800 | 34950 | 35000 | 34800 | 3918 |
| 282 | 20250212 | 142500 | 23597020450 | 34950 | 34900 | 34950 | 34750 | 11061 |
| 283 | 20250212 | 142400 | 23212020650 | 34900 | 34950 | 35000 | 34850 | 7192 |
| 284 | 20250212 | 142300 | 22960919750 | 35000 | 35000 | 35050 | 34950 | 2695 |
| 285 | 20250212 | 142200 | 22866588300 | 35000 | 35000 | 35050 | 34950 | 870 |
| 286 | 20250212 | 142100 | 22836118450 | 35000 | 35000 | 35000 | 34950 | 1475 |
| 287 | 20250212 | 142000 | 22784513400 | 35000 | 35000 | 35100 | 34900 | 6978 |
| 288 | 20250212 | 141900 | 22540653100 | 35050 | 35000 | 35150 | 35000 | 7411 |
| 289 | 20250212 | 141800 | 22280939600 | 35000 | 35000 | 35100 | 34950 | 9237 |
| 290 | 20250212 | 141700 | 21957615850 | 35150 | 35200 | 35250 | 35000 | 23461 |
| 291 | 20250212 | 141600 | 21134940250 | 35200 | 35200 | 35200 | 35150 | 1729 |
| 292 | 20250212 | 141500 | 21074100750 | 35250 | 35350 | 35350 | 35200 | 6288 |
| 293 | 20250212 | 141400 | 20852550650 | 35350 | 35450 | 35450 | 35250 | 12026 |
| 294 | 20250212 | 141300 | 20427698750 | 35450 | 35400 | 35450 | 35350 | 2503 |
| 295 | 20250212 | 141200 | 20339086700 | 35400 | 35500 | 35500 | 35400 | 573 |
| 296 | 20250212 | 141100 | 20318771450 | 35450 | 35450 | 35500 | 35400 | 1001 |
| 297 | 20250212 | 141000 | 20283314500 | 35400 | 35400 | 35450 | 35350 | 378 |
| 298 | 20250212 | 140900 | 20269927650 | 35350 | 35400 | 35450 | 35350 | 1094 |
| 299 | 20250212 | 140800 | 20231221450 | 35400 | 35500 | 35500 | 35350 | 7315 |
| 300 | 20250212 | 140700 | 19972246000 | 35500 | 35500 | 35500 | 35450 | 2394 |
| 301 | 20250212 | 140600 | 19887374600 | 35500 | 35500 | 35500 | 35450 | 529 |
| 302 | 20250212 | 140500 | 19868608200 | 35500 | 35550 | 35550 | 35450 | 1398 |
| 303 | 20250212 | 140400 | 19818971100 | 35550 | 35500 | 35600 | 35450 | 2686 |
| 304 | 20250212 | 140300 | 19723627750 | 35500 | 35500 | 35550 | 35450 | 905 |
| 305 | 20250212 | 140200 | 19691493300 | 35550 | 35500 | 35550 | 35500 | 810 |
| 306 | 20250212 | 140100 | 19662706650 | 35500 | 35550 | 35600 | 35500 | 838 |
| 307 | 20250212 | 140000 | 19632937850 | 35550 | 35550 | 35550 | 35500 | 202 |
| 308 | 20250212 | 135900 | 19625758200 | 35550 | 35500 | 35550 | 35500 | 398 |
| 309 | 20250212 | 135800 | 19611618850 | 35500 | 35550 | 35550 | 35450 | 6404 |
| 310 | 20250212 | 135700 | 19384408200 | 35550 | 35550 | 35650 | 35550 | 2398 |
| 311 | 20250212 | 135600 | 19299110550 | 35600 | 35600 | 35600 | 35550 | 115 |
| 312 | 20250212 | 135500 | 19295017450 | 35600 | 35600 | 35600 | 35550 | 970 |
| 313 | 20250212 | 135400 | 19260490400 | 35600 | 35600 | 35600 | 35550 | 763 |
| 314 | 20250212 | 135300 | 19233356800 | 35600 | 35700 | 35700 | 35550 | 3960 |
| 315 | 20250212 | 135200 | 19092321250 | 35650 | 35700 | 35700 | 35650 | 1027 |
| 316 | 20250212 | 135100 | 19055705000 | 35650 | 35650 | 35700 | 35650 | 269 |
| 317 | 20250212 | 135000 | 19046102900 | 35650 | 35700 | 35700 | 35650 | 212 |
| 318 | 20250212 | 134900 | 19038535500 | 35700 | 35800 | 35800 | 35650 | 4638 |
| 319 | 20250212 | 134800 | 18872945800 | 35800 | 35750 | 35850 | 35750 | 814 |
| 320 | 20250212 | 134700 | 18843805050 | 35750 | 35750 | 35750 | 35700 | 911 |
| 321 | 20250212 | 134600 | 18811242350 | 35700 | 35750 | 35750 | 35700 | 211 |
| 322 | 20250212 | 134500 | 18803700450 | 35700 | 35750 | 35750 | 35700 | 290 |
| 323 | 20250212 | 134400 | 18793336100 | 35700 | 35700 | 35750 | 35700 | 282 |
| 324 | 20250212 | 134300 | 18783261050 | 35750 | 35750 | 35750 | 35700 | 200 |
| 325 | 20250212 | 134200 | 18776111800 | 35750 | 35750 | 35750 | 35700 | 256 |
| 326 | 20250212 | 134100 | 18766960450 | 35700 | 35700 | 35750 | 35700 | 709 |
| 327 | 20250212 | 134000 | 18741615750 | 35750 | 35750 | 35750 | 35700 | 1788 |
| 328 | 20250212 | 133900 | 18677776200 | 35750 | 35750 | 35750 | 35700 | 227 |
| 329 | 20250212 | 133800 | 18669662950 | 35750 | 35750 | 35750 | 35700 | 1140 |
| 330 | 20250212 | 133700 | 18628917650 | 35750 | 35700 | 35750 | 35700 | 411 |
| 331 | 20250212 | 133600 | 18614238650 | 35750 | 35750 | 35750 | 35700 | 294 |
| 332 | 20250212 | 133500 | 18603732950 | 35750 | 35750 | 35750 | 35700 | 166 |
| 333 | 20250212 | 133400 | 18597799100 | 35750 | 35700 | 35750 | 35700 | 608 |
| 334 | 20250212 | 133300 | 18576084000 | 35750 | 35750 | 35750 | 35700 | 145 |
| 335 | 20250212 | 133200 | 18570900650 | 35700 | 35800 | 35800 | 35700 | 3221 |
| 336 | 20250212 | 133100 | 18455759550 | 35800 | 35750 | 35800 | 35750 | 223 |
| 337 | 20250212 | 133000 | 18447785900 | 35750 | 35800 | 35800 | 35750 | 516 |
| 338 | 20250212 | 132900 | 18429326400 | 35800 | 35800 | 35800 | 35750 | 184 |
| 339 | 20250212 | 132800 | 18422739700 | 35800 | 35850 | 35850 | 35800 | 679 |
| 340 | 20250212 | 132700 | 18398425900 | 35850 | 35850 | 35850 | 35800 | 336 |
| 341 | 20250212 | 132600 | 18386388200 | 35850 | 35800 | 35850 | 35800 | 275 |
| 342 | 20250212 | 132500 | 18376539900 | 35800 | 35850 | 35900 | 35800 | 860 |
| 343 | 20250212 | 132400 | 18345712000 | 35850 | 35900 | 35900 | 35850 | 332 |
| 344 | 20250212 | 132300 | 18333808150 | 35850 | 35900 | 35900 | 35850 | 305 |
| 345 | 20250212 | 132200 | 18322869500 | 35850 | 35900 | 35900 | 35850 | 281 |
| 346 | 20250212 | 132100 | 18312785050 | 35850 | 35850 | 35850 | 35850 | 372 |
| 347 | 20250212 | 132000 | 18299448850 | 35850 | 35800 | 35850 | 35750 | 659 |
| 348 | 20250212 | 131900 | 18275851000 | 35800 | 35750 | 35800 | 35750 | 861 |
| 349 | 20250212 | 131800 | 18245043750 | 35800 | 35800 | 35800 | 35750 | 59 |
| 350 | 20250212 | 131700 | 18242932300 | 35800 | 35800 | 35800 | 35750 | 735 |
| 351 | 20250212 | 131600 | 18216628700 | 35800 | 35800 | 35850 | 35750 | 355 |
| 352 | 20250212 | 131500 | 18203903400 | 35750 | 35900 | 35900 | 35750 | 123 |
| 353 | 20250212 | 131400 | 18199496450 | 35900 | 35850 | 35900 | 35850 | 978 |
| 354 | 20250212 | 131300 | 18164417100 | 35700 | 35800 | 35850 | 35700 | 3832 |
| 355 | 20250212 | 131200 | 18027196350 | 35800 | 35800 | 35800 | 35700 | 409 |
| 356 | 20250212 | 131100 | 18012558800 | 35700 | 35800 | 35800 | 35700 | 872 |
| 357 | 20250212 | 131000 | 17981366550 | 35800 | 35800 | 35800 | 35750 | 831 |
| 358 | 20250212 | 130900 | 17951643450 | 35800 | 35750 | 35800 | 35650 | 169 |
| 359 | 20250212 | 130800 | 17945602100 | 35750 | 35700 | 35800 | 35650 | 8428 |
| 360 | 20250212 | 130700 | 17644129600 | 35650 | 35650 | 35700 | 35650 | 753 |
| 361 | 20250212 | 130600 | 17617278450 | 35650 | 35650 | 35700 | 35650 | 592 |
| 362 | 20250212 | 130500 | 17596160400 | 35700 | 35700 | 35700 | 35650 | 624 |
| 363 | 20250212 | 130400 | 17573907550 | 35650 | 35650 | 35650 | 35600 | 669 |
| 364 | 20250212 | 130300 | 17550061850 | 35650 | 35650 | 35650 | 35650 | 374 |
| 365 | 20250212 | 130200 | 17536728750 | 35600 | 35600 | 35650 | 35550 | 441 |
| 366 | 20250212 | 130100 | 17521046300 | 35600 | 35600 | 35650 | 35600 | 67 |
| 367 | 20250212 | 130000 | 17518660050 | 35600 | 35600 | 35650 | 35550 | 335 |
| 368 | 20250212 | 125900 | 17506733900 | 35650 | 35650 | 35650 | 35500 | 370 |
| 369 | 20250212 | 125800 | 17493574650 | 35600 | 35500 | 35700 | 35500 | 320 |
| 370 | 20250212 | 125700 | 17482189400 | 35650 | 35550 | 35650 | 35500 | 2303 |
| 371 | 20250212 | 125600 | 17400164600 | 35600 | 35600 | 35600 | 35500 | 385 |
| 372 | 20250212 | 125500 | 17386460750 | 35600 | 35500 | 35600 | 35500 | 500 |
| 373 | 20250212 | 125400 | 17368702700 | 35550 | 35500 | 35550 | 35500 | 608 |
| 374 | 20250212 | 125300 | 17347115000 | 35500 | 35600 | 35600 | 35450 | 3077 |
| 375 | 20250212 | 125200 | 17237859950 | 35600 | 35600 | 35600 | 35550 | 801 |
| 376 | 20250212 | 125100 | 17209365700 | 35600 | 35600 | 35600 | 35550 | 408 |
| 377 | 20250212 | 125000 | 17194843400 | 35600 | 35600 | 35650 | 35600 | 695 |
| 378 | 20250212 | 124900 | 17170097550 | 35600 | 35600 | 35600 | 35550 | 107 |
| 379 | 20250212 | 124800 | 17166290700 | 35600 | 35600 | 35600 | 35550 | 313 |
| 380 | 20250212 | 124700 | 17155148000 | 35600 | 35600 | 35600 | 35600 | 314 |
| 381 | 20250212 | 124600 | 17143969600 | 35600 | 35600 | 35600 | 35550 | 180 |
| 382 | 20250212 | 124500 | 17137563150 | 35600 | 35550 | 35600 | 35500 | 384 |
| 383 | 20250212 | 124400 | 17123917000 | 35550 | 35600 | 35600 | 35550 | 963 |
| 384 | 20250212 | 124300 | 17089673050 | 35600 | 35600 | 35600 | 35550 | 226 |
| 385 | 20250212 | 124200 | 17081628000 | 35600 | 35550 | 35600 | 35550 | 545 |
| 386 | 20250212 | 124100 | 17062247300 | 35600 | 35600 | 35600 | 35550 | 461 |
| 387 | 20250212 | 124000 | 17045850300 | 35550 | 35550 | 35600 | 35550 | 946 |
| 388 | 20250212 | 123900 | 17012176300 | 35550 | 35600 | 35600 | 35550 | 262 |
| 389 | 20250212 | 123800 | 17002856350 | 35600 | 35550 | 35600 | 35500 | 1870 |
| 390 | 20250212 | 123700 | 16936351250 | 35500 | 35550 | 35550 | 35500 | 348 |
| 391 | 20250212 | 123600 | 16923990750 | 35550 | 35550 | 35550 | 35550 | 199 |
| 392 | 20250212 | 123500 | 16916916300 | 35550 | 35550 | 35600 | 35550 | 1574 |
| 393 | 20250212 | 123400 | 16860952400 | 35550 | 35600 | 35600 | 35550 | 114 |
| 394 | 20250212 | 123300 | 16856895950 | 35600 | 35600 | 35600 | 35550 | 512 |
| 395 | 20250212 | 123200 | 16838671900 | 35600 | 35600 | 35600 | 35550 | 142 |
| 396 | 20250212 | 123100 | 16833619350 | 35600 | 35600 | 35600 | 35550 | 249 |
| 397 | 20250212 | 123000 | 16824755500 | 35600 | 35500 | 35600 | 35500 | 169 |
| 398 | 20250212 | 122900 | 16818741300 | 35550 | 35500 | 35550 | 35450 | 3143 |
| 399 | 20250212 | 122800 | 16707164550 | 35500 | 35500 | 35500 | 35450 | 257 |
| 400 | 20250212 | 122700 | 16698044600 | 35500 | 35500 | 35500 | 35500 | 143 |
| 401 | 20250212 | 122600 | 16692968100 | 35500 | 35500 | 35500 | 35450 | 1887 |
| 402 | 20250212 | 122500 | 16626039200 | 35500 | 35500 | 35550 | 35500 | 409 |
| 403 | 20250212 | 122400 | 16611517350 | 35450 | 35500 | 35500 | 35450 | 1030 |
| 404 | 20250212 | 122300 | 16574955100 | 35500 | 35600 | 35600 | 35500 | 4790 |
| 405 | 20250212 | 122200 | 16404862350 | 35600 | 35600 | 35600 | 35550 | 978 |
| 406 | 20250212 | 122100 | 16370089050 | 35600 | 35600 | 35600 | 35600 | 205 |
| 407 | 20250212 | 122000 | 16362791050 | 35600 | 35600 | 35600 | 35550 | 536 |
| 408 | 20250212 | 121900 | 16343726400 | 35600 | 35700 | 35700 | 35600 | 979 |
| 409 | 20250212 | 121800 | 16308869150 | 35700 | 35650 | 35700 | 35600 | 304 |
| 410 | 20250212 | 121700 | 16298029850 | 35650 | 35600 | 35650 | 35550 | 1166 |
| 411 | 20250212 | 121600 | 16256521950 | 35600 | 35600 | 35650 | 35600 | 269 |
| 412 | 20250212 | 121500 | 16246940350 | 35600 | 35550 | 35600 | 35550 | 160 |
| 413 | 20250212 | 121400 | 16241250450 | 35550 | 35600 | 35650 | 35550 | 303 |
| 414 | 20250212 | 121300 | 16230464350 | 35600 | 35600 | 35600 | 35550 | 160 |
| 415 | 20250212 | 121200 | 16224769150 | 35600 | 35600 | 35600 | 35600 | 357 |
| 416 | 20250212 | 121100 | 16212059950 | 35550 | 35600 | 35600 | 35550 | 1006 |
| 417 | 20250212 | 121000 | 16176269550 | 35550 | 35500 | 35600 | 35500 | 872 |
| 418 | 20250212 | 120900 | 16145269550 | 35500 | 35550 | 35550 | 35500 | 170 |
| 419 | 20250212 | 120800 | 16139228550 | 35550 | 35550 | 35550 | 35550 | 312 |
| 420 | 20250212 | 120700 | 16128136950 | 35550 | 35550 | 35600 | 35550 | 2655 |
| 421 | 20250212 | 120600 | 16033748850 | 35600 | 35650 | 35650 | 35550 | 905 |
| 422 | 20250212 | 120500 | 16001531750 | 35650 | 35600 | 35650 | 35600 | 299 |
| 423 | 20250212 | 120400 | 15990883300 | 35650 | 35650 | 35650 | 35600 | 218 |
| 424 | 20250212 | 120300 | 15983118600 | 35650 | 35550 | 35650 | 35550 | 545 |
| 425 | 20250212 | 120200 | 15963718250 | 35600 | 35600 | 35600 | 35600 | 137 |
| 426 | 20250212 | 120100 | 15958841050 | 35600 | 35650 | 35650 | 35550 | 1918 |
| 427 | 20250212 | 120000 | 15890563200 | 35650 | 35650 | 35650 | 35600 | 194 |
| 428 | 20250212 | 115900 | 15883652600 | 35650 | 35650 | 35650 | 35600 | 768 |
| 429 | 20250212 | 115800 | 15856283150 | 35650 | 35650 | 35650 | 35600 | 1708 |
| 430 | 20250212 | 115700 | 15795477050 | 35650 | 35650 | 35650 | 35550 | 265 |
| 431 | 20250212 | 115600 | 15786032850 | 35600 | 35600 | 35650 | 35600 | 1012 |
| 432 | 20250212 | 115500 | 15750002750 | 35650 | 35600 | 35650 | 35600 | 350 |
| 433 | 20250212 | 115400 | 15737532750 | 35600 | 35650 | 35650 | 35600 | 332 |
| 434 | 20250212 | 115300 | 15725702550 | 35650 | 35650 | 35650 | 35550 | 250 |
| 435 | 20250212 | 115200 | 15716793150 | 35600 | 35600 | 35600 | 35550 | 3679 |
| 436 | 20250212 | 115100 | 15585838150 | 35650 | 35650 | 35650 | 35600 | 333 |
| 437 | 20250212 | 115000 | 15573974600 | 35650 | 35600 | 35650 | 35600 | 321 |
| 438 | 20250212 | 114900 | 15562538150 | 35600 | 35650 | 35650 | 35600 | 550 |
| 439 | 20250212 | 114800 | 15542952650 | 35650 | 35700 | 35700 | 35600 | 2428 |
| 440 | 20250212 | 114700 | 15456429100 | 35650 | 35700 | 35750 | 35650 | 2062 |
| 441 | 20250212 | 114600 | 15382913100 | 35650 | 35750 | 35800 | 35650 | 1857 |
| 442 | 20250212 | 114500 | 15316586650 | 35700 | 35800 | 35800 | 35700 | 242 |
| 443 | 20250212 | 114400 | 15307928100 | 35800 | 35750 | 35800 | 35750 | 629 |
| 444 | 20250212 | 114300 | 15285440500 | 35750 | 35750 | 35750 | 35700 | 119 |
| 445 | 20250212 | 114200 | 15281186300 | 35750 | 35800 | 35850 | 35700 | 896 |
| 446 | 20250212 | 114100 | 15249133900 | 35800 | 35800 | 35800 | 35750 | 1170 |
| 447 | 20250212 | 114000 | 15207296900 | 35800 | 35800 | 35850 | 35750 | 885 |
| 448 | 20250212 | 113900 | 15175613800 | 35800 | 35800 | 35800 | 35750 | 282 |
| 449 | 20250212 | 113800 | 15165528200 | 35800 | 35800 | 35800 | 35750 | 105 |
| 450 | 20250212 | 113700 | 15161769300 | 35800 | 35800 | 35800 | 35750 | 147 |
| 451 | 20250212 | 113600 | 15156507950 | 35800 | 35750 | 35800 | 35750 | 490 |
| 452 | 20250212 | 113500 | 15138971600 | 35750 | 35800 | 35800 | 35750 | 73 |
| 453 | 20250212 | 113400 | 15136359200 | 35800 | 35800 | 35800 | 35800 | 81 |
| 454 | 20250212 | 113300 | 15133459400 | 35800 | 35800 | 35800 | 35800 | 208 |
| 455 | 20250212 | 113200 | 15126013000 | 35800 | 35800 | 35800 | 35750 | 77 |
| 456 | 20250212 | 113100 | 15123257300 | 35750 | 35750 | 35750 | 35750 | 387 |
| 457 | 20250212 | 113000 | 15109422050 | 35750 | 35700 | 35750 | 35700 | 510 |
| 458 | 20250212 | 112900 | 15091195750 | 35750 | 35750 | 35750 | 35750 | 267 |
| 459 | 20250212 | 112800 | 15081650500 | 35750 | 35650 | 35750 | 35550 | 1496 |
| 460 | 20250212 | 112700 | 15028291750 | 35650 | 35600 | 35650 | 35600 | 212 |
| 461 | 20250212 | 112600 | 15020743350 | 35600 | 35650 | 35650 | 35500 | 4237 |
| 462 | 20250212 | 112500 | 14870125600 | 35650 | 35650 | 35650 | 35650 | 110 |
| 463 | 20250212 | 112400 | 14866204100 | 35650 | 35600 | 35650 | 35600 | 163 |
| 464 | 20250212 | 112300 | 14860398150 | 35650 | 35650 | 35650 | 35600 | 288 |
| 465 | 20250212 | 112200 | 14850135950 | 35650 | 35650 | 35650 | 35550 | 75 |
| 466 | 20250212 | 112100 | 14847463200 | 35650 | 35650 | 35700 | 35500 | 8960 |
| 467 | 20250212 | 112000 | 14529180750 | 35700 | 35700 | 35700 | 35650 | 140 |
| 468 | 20250212 | 111900 | 14524188400 | 35700 | 35750 | 35750 | 35600 | 4734 |
| 469 | 20250212 | 111800 | 14355508450 | 35700 | 35750 | 35750 | 35700 | 121 |
| 470 | 20250212 | 111700 | 14351182950 | 35750 | 35750 | 35750 | 35700 | 138 |
| 471 | 20250212 | 111600 | 14346251050 | 35750 | 35700 | 35750 | 35700 | 93 |
| 472 | 20250212 | 111500 | 14342926350 | 35700 | 35800 | 35800 | 35700 | 828 |
| 473 | 20250212 | 111400 | 14313333500 | 35800 | 35750 | 35800 | 35700 | 497 |
| 474 | 20250212 | 111300 | 14295554500 | 35700 | 35700 | 35750 | 35700 | 278 |
| 475 | 20250212 | 111200 | 14285628350 | 35700 | 35700 | 35700 | 35700 | 274 |
| 476 | 20250212 | 111100 | 14275846550 | 35700 | 35700 | 35700 | 35650 | 140 |
| 477 | 20250212 | 111000 | 14270848700 | 35700 | 35650 | 35700 | 35650 | 115 |
| 478 | 20250212 | 110900 | 14266748800 | 35650 | 35650 | 35650 | 35650 | 1145 |
| 479 | 20250212 | 110800 | 14225929550 | 35700 | 35700 | 35700 | 35650 | 480 |
| 480 | 20250212 | 110700 | 14208805550 | 35700 | 35700 | 35700 | 35700 | 540 |
| 481 | 20250212 | 110600 | 14189527550 | 35700 | 35700 | 35750 | 35700 | 156 |
| 482 | 20250212 | 110500 | 14183957650 | 35700 | 35750 | 35750 | 35700 | 367 |
| 483 | 20250212 | 110400 | 14170852400 | 35750 | 35750 | 35800 | 35700 | 145 |
| 484 | 20250212 | 110300 | 14165668700 | 35750 | 35750 | 35750 | 35750 | 588 |
| 485 | 20250212 | 110200 | 14144647700 | 35750 | 35750 | 35750 | 35750 | 280 |
| 486 | 20250212 | 110100 | 14134637700 | 35700 | 35700 | 35700 | 35650 | 219 |
| 487 | 20250212 | 110000 | 14126819900 | 35700 | 35700 | 35700 | 35650 | 1153 |
| 488 | 20250212 | 105900 | 14085678650 | 35700 | 35700 | 35750 | 35700 | 1536 |
| 489 | 20250212 | 105800 | 14030843000 | 35700 | 35800 | 35800 | 35700 | 1224 |
| 490 | 20250212 | 105700 | 13987085650 | 35800 | 35850 | 35850 | 35750 | 416 |
| 491 | 20250212 | 105600 | 13972192600 | 35850 | 35800 | 35850 | 35750 | 782 |
| 492 | 20250212 | 105500 | 13944198450 | 35750 | 35750 | 35800 | 35750 | 675 |
| 493 | 20250212 | 105400 | 13920065150 | 35750 | 35800 | 35800 | 35750 | 368 |
| 494 | 20250212 | 105300 | 13906890900 | 35800 | 35800 | 35800 | 35750 | 250 |
| 495 | 20250212 | 105200 | 13897941850 | 35800 | 35850 | 35850 | 35800 | 1046 |
| 496 | 20250212 | 105100 | 13860494650 | 35800 | 35850 | 35850 | 35800 | 298 |
| 497 | 20250212 | 105000 | 13849811450 | 35850 | 35800 | 35850 | 35800 | 187 |
| 498 | 20250212 | 104900 | 13843108350 | 35800 | 35800 | 35850 | 35750 | 148 |
| 499 | 20250212 | 104800 | 13837810250 | 35850 | 35850 | 35850 | 35750 | 169 |
| 500 | 20250212 | 104700 | 13831762400 | 35800 | 35850 | 35850 | 35750 | 1243 |
| 501 | 20250212 | 104600 | 13787262950 | 35850 | 35900 | 35900 | 35800 | 1264 |
| 502 | 20250212 | 104500 | 13741993750 | 35800 | 35800 | 35900 | 35800 | 262 |
| 503 | 20250212 | 104400 | 13732606050 | 35850 | 35850 | 35850 | 35800 | 99 |
| 504 | 20250212 | 104300 | 13729059500 | 35850 | 35900 | 35950 | 35850 | 179 |
| 505 | 20250212 | 104200 | 13722635750 | 35850 | 35850 | 35850 | 35850 | 537 |
| 506 | 20250212 | 104100 | 13703384300 | 35850 | 35900 | 35900 | 35850 | 188 |
| 507 | 20250212 | 104000 | 13696643850 | 35900 | 35950 | 35950 | 35900 | 440 |
| 508 | 20250212 | 103900 | 13680847650 | 35950 | 35900 | 35950 | 35850 | 540 |
| 509 | 20250212 | 103800 | 13661458700 | 35900 | 35950 | 35950 | 35850 | 101 |
| 510 | 20250212 | 103700 | 13657831050 | 35950 | 35900 | 35950 | 35800 | 1543 |
| 511 | 20250212 | 103600 | 13602500850 | 35900 | 36000 | 36000 | 35850 | 1044 |
| 512 | 20250212 | 103500 | 13564984700 | 35950 | 35900 | 35950 | 35900 | 413 |
| 513 | 20250212 | 103400 | 13550141950 | 35900 | 35950 | 35950 | 35900 | 1484 |
| 514 | 20250212 | 103300 | 13496858450 | 35950 | 35950 | 36000 | 35900 | 1073 |
| 515 | 20250212 | 103200 | 13458258650 | 35950 | 35950 | 36000 | 35950 | 918 |
| 516 | 20250212 | 103100 | 13425256500 | 36000 | 36000 | 36050 | 35950 | 416 |
| 517 | 20250212 | 103000 | 13410280400 | 36000 | 36000 | 36000 | 35900 | 4274 |
| 518 | 20250212 | 102900 | 13256447650 | 36000 | 35900 | 36000 | 35850 | 3510 |
| 519 | 20250212 | 102800 | 13130384750 | 35900 | 35850 | 35900 | 35850 | 788 |
| 520 | 20250212 | 102700 | 13102106250 | 35850 | 35900 | 35900 | 35850 | 1432 |
| 521 | 20250212 | 102600 | 13050735300 | 35900 | 35800 | 35900 | 35800 | 973 |
| 522 | 20250212 | 102500 | 13015853300 | 35850 | 35850 | 35850 | 35800 | 185 |
| 523 | 20250212 | 102400 | 13009227000 | 35850 | 35650 | 35900 | 35600 | 5273 |
| 524 | 20250212 | 102300 | 12820525500 | 35650 | 35600 | 35650 | 35500 | 6828 |
| 525 | 20250212 | 102200 | 12577994200 | 35650 | 35700 | 35700 | 35600 | 290 |
| 526 | 20250212 | 102100 | 12567662600 | 35700 | 35650 | 35750 | 35650 | 1323 |
| 527 | 20250212 | 102000 | 12520448150 | 35500 | 35600 | 35650 | 35500 | 5186 |
| 528 | 20250212 | 101900 | 12336102600 | 35600 | 35600 | 35600 | 35550 | 484 |
| 529 | 20250212 | 101800 | 12318885750 | 35600 | 35700 | 35700 | 35550 | 2217 |
| 530 | 20250212 | 101700 | 12239960550 | 35700 | 35700 | 35750 | 35600 | 2974 |
| 531 | 20250212 | 101600 | 12133797900 | 35700 | 35700 | 35750 | 35600 | 4977 |
| 532 | 20250212 | 101500 | 11956147200 | 35750 | 35600 | 35750 | 35600 | 3303 |
| 533 | 20250212 | 101400 | 11838338900 | 35650 | 35600 | 35700 | 35550 | 3959 |
| 534 | 20250212 | 101300 | 11697311200 | 35550 | 35400 | 35600 | 35300 | 5491 |
| 535 | 20250212 | 101200 | 11502906000 | 35400 | 35550 | 35550 | 35350 | 16164 |
| 536 | 20250212 | 101100 | 10929922850 | 35550 | 35600 | 35650 | 35550 | 3590 |
| 537 | 20250212 | 101000 | 10802167400 | 35600 | 35700 | 35700 | 35600 | 1514 |
| 538 | 20250212 | 100900 | 10748199750 | 35700 | 35700 | 35700 | 35650 | 1921 |
| 539 | 20250212 | 100800 | 10679629150 | 35700 | 35700 | 35750 | 35700 | 1351 |
| 540 | 20250212 | 100700 | 10631385600 | 35700 | 35700 | 35800 | 35700 | 2852 |
| 541 | 20250212 | 100600 | 10529509850 | 35750 | 35700 | 35800 | 35700 | 2048 |
| 542 | 20250212 | 100500 | 10456353250 | 35700 | 35600 | 35700 | 35550 | 3238 |
| 543 | 20250212 | 100400 | 10340998400 | 35550 | 35700 | 35700 | 35450 | 15519 |
| 544 | 20250212 | 100300 | 9788733600 | 35700 | 35800 | 35850 | 35700 | 8219 |
| 545 | 20250212 | 100200 | 9494759550 | 35800 | 35800 | 35850 | 35750 | 1310 |
| 546 | 20250212 | 100100 | 9447859800 | 35800 | 35800 | 35850 | 35750 | 2155 |
| 547 | 20250212 | 100000 | 9370711900 | 35800 | 35850 | 35950 | 35800 | 8316 |
| 548 | 20250212 | 095900 | 9072627350 | 35850 | 35900 | 35900 | 35800 | 3852 |
| 549 | 20250212 | 095800 | 8934535800 | 35850 | 35900 | 35900 | 35850 | 4505 |
| 550 | 20250212 | 095700 | 8772902500 | 35900 | 36000 | 36050 | 35900 | 6188 |
| 551 | 20250212 | 095600 | 8550517850 | 35950 | 36050 | 36100 | 35950 | 8936 |
| 552 | 20250212 | 095500 | 8228626300 | 36100 | 36150 | 36200 | 36050 | 2499 |
| 553 | 20250212 | 095400 | 8138412500 | 36200 | 36100 | 36200 | 36050 | 1029 |
| 554 | 20250212 | 095300 | 8101281450 | 36100 | 36150 | 36250 | 36050 | 5628 |
| 555 | 20250212 | 095200 | 7897981900 | 36150 | 36150 | 36150 | 36100 | 1150 |
| 556 | 20250212 | 095100 | 7856448900 | 36150 | 36200 | 36250 | 36100 | 830 |
| 557 | 20250212 | 095000 | 7826437600 | 36200 | 36200 | 36200 | 36150 | 3038 |
| 558 | 20250212 | 094900 | 7716604050 | 36250 | 36150 | 36350 | 36150 | 2139 |
| 559 | 20250212 | 094800 | 7639207150 | 36150 | 36300 | 36350 | 36150 | 2289 |
| 560 | 20250212 | 094700 | 7556339500 | 36300 | 36200 | 36350 | 36200 | 604 |
| 561 | 20250212 | 094600 | 7534426450 | 36200 | 36400 | 36450 | 36200 | 4853 |
| 562 | 20250212 | 094500 | 7358369000 | 36400 | 36350 | 36400 | 36250 | 2243 |
| 563 | 20250212 | 094400 | 7276775350 | 36400 | 36400 | 36400 | 36300 | 952 |
| 564 | 20250212 | 094300 | 7242147900 | 36400 | 36350 | 36450 | 36300 | 2882 |
| 565 | 20250212 | 094200 | 7137269050 | 36350 | 36350 | 36400 | 36250 | 1037 |
| 566 | 20250212 | 094100 | 7099612000 | 36450 | 36350 | 36450 | 36300 | 3688 |
| 567 | 20250212 | 094000 | 6965403500 | 36350 | 36400 | 36400 | 36300 | 1681 |
| 568 | 20250212 | 093900 | 6904249150 | 36450 | 36400 | 36450 | 36350 | 1546 |
| 569 | 20250212 | 093800 | 6847948900 | 36400 | 36400 | 36400 | 36350 | 467 |
| 570 | 20250212 | 093700 | 6830952700 | 36400 | 36300 | 36400 | 36300 | 1489 |
| 571 | 20250212 | 093600 | 6776775950 | 36350 | 36200 | 36350 | 36200 | 704 |
| 572 | 20250212 | 093500 | 6751247400 | 36250 | 36200 | 36250 | 36100 | 3342 |
| 573 | 20250212 | 093400 | 6630293500 | 36200 | 36150 | 36200 | 36150 | 852 |
| 574 | 20250212 | 093300 | 6599456800 | 36200 | 36100 | 36450 | 36050 | 2062 |
| 575 | 20250212 | 093200 | 6524746700 | 36100 | 36100 | 36100 | 36050 | 2041 |
| 576 | 20250212 | 093100 | 6451087350 | 36100 | 36200 | 36200 | 36050 | 3941 |
| 577 | 20250212 | 093000 | 6308804600 | 36200 | 36300 | 36300 | 36200 | 932 |
| 578 | 20250212 | 092900 | 6275045050 | 36300 | 36100 | 36300 | 36100 | 1838 |
| 579 | 20250212 | 092800 | 6208547400 | 36100 | 36200 | 36200 | 36100 | 3241 |
| 580 | 20250212 | 092700 | 6091405400 | 36200 | 36250 | 36250 | 36150 | 855 |
| 581 | 20250212 | 092600 | 6060469600 | 36200 | 36150 | 36250 | 36150 | 2162 |
| 582 | 20250212 | 092500 | 5982215450 | 36200 | 36200 | 36250 | 36150 | 1360 |
| 583 | 20250212 | 092400 | 5932947400 | 36150 | 36350 | 36450 | 36150 | 5869 |
| 584 | 20250212 | 092300 | 5720083750 | 36400 | 36400 | 36450 | 36300 | 1875 |
| 585 | 20250212 | 092200 | 5651932750 | 36350 | 36500 | 36550 | 36350 | 4142 |
| 586 | 20250212 | 092100 | 5500949350 | 36500 | 36500 | 36500 | 36400 | 4435 |
| 587 | 20250212 | 092000 | 5339175750 | 36500 | 36400 | 36500 | 36350 | 1880 |
| 588 | 20250212 | 091900 | 5270688700 | 36400 | 36550 | 36550 | 36350 | 3292 |
| 589 | 20250212 | 091800 | 5150618400 | 36500 | 36250 | 36550 | 36200 | 12171 |
| 590 | 20250212 | 091700 | 4707766400 | 36250 | 36300 | 36300 | 36100 | 4185 |
| 591 | 20250212 | 091600 | 4556382750 | 36150 | 36100 | 36300 | 36100 | 9128 |
| 592 | 20250212 | 091500 | 4226316950 | 36150 | 36050 | 36250 | 36050 | 11738 |
| 593 | 20250212 | 091400 | 3802278800 | 36050 | 36100 | 36150 | 36000 | 6166 |
| 594 | 20250212 | 091300 | 3579772750 | 36150 | 36100 | 36150 | 36050 | 2158 |
| 595 | 20250212 | 091200 | 3501858500 | 36100 | 36050 | 36100 | 36000 | 3232 |
| 596 | 20250212 | 091100 | 3385425300 | 36050 | 36000 | 36050 | 35950 | 5401 |
| 597 | 20250212 | 091000 | 3190936150 | 36100 | 36350 | 36350 | 36050 | 9161 |
| 598 | 20250212 | 090900 | 2859356500 | 36400 | 36400 | 36500 | 36350 | 6925 |
| 599 | 20250212 | 090800 | 2607093050 | 36400 | 36450 | 36550 | 36400 | 6524 |
| 600 | 20250212 | 090700 | 2369092350 | 36400 | 36400 | 36400 | 36300 | 4357 |
| 601 | 20250212 | 090600 | 2210666500 | 36400 | 36350 | 36450 | 36250 | 1241 |
| 602 | 20250212 | 090500 | 2165542650 | 36350 | 36150 | 36350 | 36150 | 8118 |
| 603 | 20250212 | 090400 | 1871246150 | 36200 | 36500 | 36500 | 36200 | 8549 |
| 604 | 20250212 | 090300 | 1560724600 | 36500 | 36500 | 36550 | 36400 | 6171 |
| 605 | 20250212 | 090200 | 1335556450 | 36500 | 35950 | 36500 | 35950 | 9794 |
| 606 | 20250212 | 090100 | 979664200 | 35900 | 36050 | 36200 | 35850 | 10915 |
| 607 | 20250212 | 090000 | 587415800 | 36050 | 36500 | 36500 | 36000 | 16158 |