33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 191700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 6359 |
| 3 | 20250212 | 191600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20250212 | 191500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20250212 | 191400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20250212 | 191300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20250212 | 191200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20250212 | 191100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20250212 | 191000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20250212 | 190900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20250212 | 190800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20250212 | 190700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20250212 | 190600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20250212 | 190500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20250212 | 190400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20250212 | 190300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20250212 | 190200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20250212 | 190100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20250212 | 190000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20250212 | 185900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20250212 | 185800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20250212 | 185700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20250212 | 185600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20250212 | 185500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20250212 | 185400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20250212 | 185300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20250212 | 185200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20250212 | 185100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20250212 | 185000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20250212 | 184900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20250212 | 184800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20250212 | 184700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 6359 |
| 33 | 20250212 | 184600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20250212 | 184500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20250212 | 184400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20250212 | 184300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20250212 | 184200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20250212 | 184100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20250212 | 184000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20250212 | 183900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20250212 | 183800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20250212 | 183700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20250212 | 183600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20250212 | 183500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20250212 | 183400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20250212 | 183300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20250212 | 183200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20250212 | 183100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20250212 | 183000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20250212 | 182900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20250212 | 182800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20250212 | 182700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20250212 | 182600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20250212 | 182500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20250212 | 182400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20250212 | 182300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20250212 | 182200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20250212 | 182100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20250212 | 182000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20250212 | 181900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20250212 | 181800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20250212 | 181700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 6359 |
| 63 | 20250212 | 181600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20250212 | 181500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20250212 | 181400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20250212 | 181300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20250212 | 181200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20250212 | 181100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20250212 | 181000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20250212 | 180900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20250212 | 180800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20250212 | 180700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20250212 | 180600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20250212 | 180500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20250212 | 180400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20250212 | 180300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20250212 | 180200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20250212 | 180100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20250212 | 180000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20250212 | 175900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20250212 | 175800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20250212 | 175700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20250212 | 175600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20250212 | 175500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20250212 | 175400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20250212 | 175300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20250212 | 175200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20250212 | 175100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20250212 | 175000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20250212 | 174900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20250212 | 174800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20250212 | 174700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 6359 |
| 93 | 20250212 | 174600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20250212 | 174500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20250212 | 174400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20250212 | 174300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20250212 | 174200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20250212 | 174100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20250212 | 174000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20250212 | 173900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20250212 | 173800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20250212 | 173700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20250212 | 173600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20250212 | 173500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20250212 | 173400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20250212 | 173300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20250212 | 173200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20250212 | 173100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20250212 | 173000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20250212 | 172900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20250212 | 172800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20250212 | 172700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20250212 | 172600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20250212 | 172500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20250212 | 172400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20250212 | 172300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20250212 | 172200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20250212 | 172100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20250212 | 172000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20250212 | 171900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20250212 | 171800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20250212 | 171700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 6359 |
| 123 | 20250212 | 171600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20250212 | 171500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20250212 | 171400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20250212 | 171300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20250212 | 171200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20250212 | 171100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20250212 | 171000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20250212 | 170900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20250212 | 170800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20250212 | 170700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20250212 | 170600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20250212 | 170500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20250212 | 170400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20250212 | 170300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20250212 | 170200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20250212 | 170100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20250212 | 170000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20250212 | 165900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20250212 | 165800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20250212 | 165700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20250212 | 165600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20250212 | 165500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20250212 | 165400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20250212 | 165300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20250212 | 165200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20250212 | 165100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20250212 | 165000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20250212 | 164900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20250212 | 164800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20250212 | 164700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 6359 |
| 153 | 20250212 | 164600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20250212 | 164500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20250212 | 164400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20250212 | 164300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20250212 | 164200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20250212 | 164100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20250212 | 164000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20250212 | 163900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20250212 | 163800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20250212 | 163700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20250212 | 163600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20250212 | 163500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20250212 | 163400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20250212 | 163300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20250212 | 163200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20250212 | 163100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20250212 | 163000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20250212 | 162900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20250212 | 162800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20250212 | 162700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20250212 | 162600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20250212 | 162500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20250212 | 162400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20250212 | 162300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20250212 | 162200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20250212 | 162100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20250212 | 162000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20250212 | 161900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20250212 | 161800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20250212 | 161700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 6359 |
| 183 | 20250212 | 161600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20250212 | 161500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20250212 | 161400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20250212 | 161300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20250212 | 161200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20250212 | 161100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20250212 | 161000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20250212 | 160900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20250212 | 160800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20250212 | 160700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20250212 | 160600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20250212 | 160500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20250212 | 160400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20250212 | 160300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20250212 | 160200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20250212 | 160100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20250212 | 160000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20250212 | 155900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20250212 | 155800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20250212 | 155700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20250212 | 155600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20250212 | 155500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20250212 | 155400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20250212 | 155300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20250212 | 155200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20250212 | 155100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20250212 | 155000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20250212 | 154900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20250212 | 154800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20250212 | 154700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 6359 |
| 213 | 20250212 | 154600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20250212 | 154500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20250212 | 154400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20250212 | 154300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20250212 | 154200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20250212 | 154100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20250212 | 154000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20250212 | 153900 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20250212 | 153800 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20250212 | 153700 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20250212 | 153600 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20250212 | 153500 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20250212 | 153400 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20250212 | 153300 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20250212 | 153200 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20250212 | 153100 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20250212 | 153000 | 15056810100 | 43300 | 43300 | 43300 | 43300 | 6359 |
| 230 | 20250212 | 152900 | 14781465400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 231 | 20250212 | 152800 | 14781465400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 232 | 20250212 | 152700 | 14781465400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 233 | 20250212 | 152600 | 14781465400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 234 | 20250212 | 152500 | 14781465400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 235 | 20250212 | 152400 | 14781465400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 236 | 20250212 | 152300 | 14781465400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 237 | 20250212 | 152200 | 14781465400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 238 | 20250212 | 152100 | 14781465400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 239 | 20250212 | 152000 | 14781465400 | 43250 | 43250 | 43250 | 43250 | 0 |
| 240 | 20250212 | 151900 | 14781465400 | 43250 | 43300 | 43300 | 43250 | 2109 |
| 241 | 20250212 | 151800 | 14690226900 | 43250 | 43250 | 43300 | 43250 | 827 |
| 242 | 20250212 | 151700 | 14654442500 | 43250 | 43300 | 43300 | 43250 | 345 |
| 243 | 20250212 | 151600 | 14639509300 | 43250 | 43300 | 43300 | 43200 | 288 |
| 244 | 20250212 | 151500 | 14627054900 | 43300 | 43250 | 43300 | 43200 | 1582 |
| 245 | 20250212 | 151400 | 14558633900 | 43250 | 43150 | 43250 | 43150 | 1789 |
| 246 | 20250212 | 151300 | 14481348400 | 43150 | 43150 | 43150 | 43150 | 152 |
| 247 | 20250212 | 151200 | 14474789600 | 43150 | 43100 | 43150 | 43100 | 2711 |
| 248 | 20250212 | 151100 | 14357812000 | 43100 | 43100 | 43150 | 43100 | 489 |
| 249 | 20250212 | 151000 | 14336720550 | 43100 | 43100 | 43150 | 43100 | 647 |
| 250 | 20250212 | 150900 | 14308832250 | 43150 | 43200 | 43200 | 43100 | 3054 |
| 251 | 20250212 | 150800 | 14177054450 | 43200 | 43200 | 43200 | 43150 | 208 |
| 252 | 20250212 | 150700 | 14168074350 | 43200 | 43200 | 43200 | 43150 | 208 |
| 253 | 20250212 | 150600 | 14159089550 | 43150 | 43150 | 43200 | 43100 | 956 |
| 254 | 20250212 | 150500 | 14117846900 | 43150 | 43100 | 43150 | 43100 | 728 |
| 255 | 20250212 | 150400 | 14086464850 | 43150 | 43150 | 43200 | 43100 | 745 |
| 256 | 20250212 | 150300 | 14054309550 | 43150 | 43200 | 43200 | 43150 | 599 |
| 257 | 20250212 | 150200 | 14028458500 | 43200 | 43200 | 43200 | 43150 | 782 |
| 258 | 20250212 | 150100 | 13994697800 | 43250 | 43200 | 43250 | 43150 | 3862 |
| 259 | 20250212 | 150000 | 13827887150 | 43200 | 43250 | 43250 | 43200 | 935 |
| 260 | 20250212 | 145900 | 13787491900 | 43200 | 43200 | 43250 | 43200 | 404 |
| 261 | 20250212 | 145800 | 13770023450 | 43250 | 43200 | 43250 | 43200 | 114 |
| 262 | 20250212 | 145700 | 13765095150 | 43200 | 43250 | 43250 | 43200 | 263 |
| 263 | 20250212 | 145600 | 13753727950 | 43200 | 43250 | 43250 | 43200 | 305 |
| 264 | 20250212 | 145500 | 13740544650 | 43250 | 43250 | 43250 | 43200 | 596 |
| 265 | 20250212 | 145400 | 13714793350 | 43250 | 43250 | 43350 | 43250 | 820 |
| 266 | 20250212 | 145300 | 13679301050 | 43250 | 43250 | 43250 | 43200 | 457 |
| 267 | 20250212 | 145200 | 13659539700 | 43200 | 43250 | 43250 | 43200 | 164 |
| 268 | 20250212 | 145100 | 13652451800 | 43250 | 43300 | 43300 | 43250 | 259 |
| 269 | 20250212 | 145000 | 13641247050 | 43300 | 43300 | 43350 | 43300 | 690 |
| 270 | 20250212 | 144900 | 13611368800 | 43300 | 43350 | 43350 | 43300 | 10 |
| 271 | 20250212 | 144800 | 13610935350 | 43350 | 43300 | 43350 | 43300 | 323 |
| 272 | 20250212 | 144700 | 13596944450 | 43350 | 43250 | 43350 | 43250 | 672 |
| 273 | 20250212 | 144600 | 13567854450 | 43250 | 43250 | 43250 | 43250 | 50 |
| 274 | 20250212 | 144500 | 13565691950 | 43250 | 43200 | 43300 | 43200 | 1051 |
| 275 | 20250212 | 144400 | 13520239450 | 43200 | 43200 | 43200 | 43200 | 163 |
| 276 | 20250212 | 144300 | 13513197850 | 43200 | 43150 | 43250 | 43150 | 444 |
| 277 | 20250212 | 144200 | 13494020500 | 43200 | 43200 | 43200 | 43150 | 560 |
| 278 | 20250212 | 144100 | 13469839500 | 43200 | 43200 | 43200 | 43200 | 353 |
| 279 | 20250212 | 144000 | 13454589900 | 43250 | 43100 | 43250 | 43100 | 856 |
| 280 | 20250212 | 143900 | 13417642000 | 43100 | 43200 | 43200 | 43100 | 1165 |
| 281 | 20250212 | 143800 | 13367374100 | 43200 | 43200 | 43200 | 43150 | 279 |
| 282 | 20250212 | 143700 | 13355326300 | 43200 | 43250 | 43250 | 43150 | 1129 |
| 283 | 20250212 | 143600 | 13306572300 | 43200 | 43250 | 43300 | 43200 | 1204 |
| 284 | 20250212 | 143500 | 13254527200 | 43250 | 43300 | 43300 | 43250 | 341 |
| 285 | 20250212 | 143400 | 13239774400 | 43250 | 43250 | 43250 | 43250 | 687 |
| 286 | 20250212 | 143300 | 13210061650 | 43250 | 43200 | 43250 | 43150 | 291 |
| 287 | 20250212 | 143200 | 13197491400 | 43150 | 43200 | 43200 | 43150 | 344 |
| 288 | 20250212 | 143100 | 13182631000 | 43150 | 43200 | 43250 | 43150 | 384 |
| 289 | 20250212 | 143000 | 13166042600 | 43250 | 43200 | 43250 | 43150 | 1091 |
| 290 | 20250212 | 142900 | 13118914050 | 43200 | 43250 | 43250 | 43150 | 878 |
| 291 | 20250212 | 142800 | 13080971700 | 43250 | 43250 | 43250 | 43200 | 2534 |
| 292 | 20250212 | 142700 | 12971391200 | 43250 | 43250 | 43350 | 43250 | 1361 |
| 293 | 20250212 | 142600 | 12912522900 | 43300 | 43350 | 43350 | 43300 | 2182 |
| 294 | 20250212 | 142500 | 12818018450 | 43350 | 43400 | 43400 | 43350 | 121 |
| 295 | 20250212 | 142400 | 12812772100 | 43400 | 43400 | 43400 | 43350 | 133 |
| 296 | 20250212 | 142300 | 12806999950 | 43400 | 43450 | 43450 | 43400 | 171 |
| 297 | 20250212 | 142200 | 12799574750 | 43450 | 43400 | 43500 | 43400 | 463 |
| 298 | 20250212 | 142100 | 12779457550 | 43400 | 43400 | 43450 | 43350 | 463 |
| 299 | 20250212 | 142000 | 12759356550 | 43350 | 43300 | 43450 | 43300 | 591 |
| 300 | 20250212 | 141900 | 12733707950 | 43300 | 43300 | 43350 | 43300 | 497 |
| 301 | 20250212 | 141800 | 12712187800 | 43300 | 43350 | 43350 | 43300 | 341 |
| 302 | 20250212 | 141700 | 12697417450 | 43350 | 43400 | 43400 | 43350 | 334 |
| 303 | 20250212 | 141600 | 12682935350 | 43350 | 43350 | 43400 | 43350 | 202 |
| 304 | 20250212 | 141500 | 12674178600 | 43400 | 43400 | 43400 | 43350 | 1378 |
| 305 | 20250212 | 141400 | 12614412150 | 43450 | 43400 | 43450 | 43400 | 9 |
| 306 | 20250212 | 141300 | 12614021350 | 43400 | 43450 | 43450 | 43400 | 171 |
| 307 | 20250212 | 141200 | 12606595400 | 43450 | 43500 | 43500 | 43400 | 175 |
| 308 | 20250212 | 141100 | 12598997000 | 43500 | 43500 | 43500 | 43500 | 19 |
| 309 | 20250212 | 141000 | 12598170500 | 43450 | 43500 | 43500 | 43350 | 608 |
| 310 | 20250212 | 140900 | 12571784750 | 43500 | 43400 | 43500 | 43400 | 497 |
| 311 | 20250212 | 140800 | 12550190100 | 43400 | 43400 | 43400 | 43400 | 377 |
| 312 | 20250212 | 140700 | 12533828300 | 43450 | 43450 | 43450 | 43450 | 800 |
| 313 | 20250212 | 140600 | 12499068300 | 43450 | 43500 | 43500 | 43450 | 266 |
| 314 | 20250212 | 140500 | 12487498450 | 43500 | 43500 | 43500 | 43500 | 468 |
| 315 | 20250212 | 140400 | 12467140450 | 43500 | 43450 | 43550 | 43450 | 206 |
| 316 | 20250212 | 140300 | 12458178850 | 43450 | 43450 | 43500 | 43450 | 492 |
| 317 | 20250212 | 140200 | 12436786000 | 43450 | 43450 | 43450 | 43450 | 457 |
| 318 | 20250212 | 140100 | 12416929350 | 43400 | 43350 | 43450 | 43350 | 220 |
| 319 | 20250212 | 140000 | 12407387150 | 43350 | 43350 | 43350 | 43350 | 507 |
| 320 | 20250212 | 135900 | 12385408700 | 43350 | 43400 | 43400 | 43350 | 240 |
| 321 | 20250212 | 135800 | 12375001650 | 43400 | 43400 | 43450 | 43350 | 337 |
| 322 | 20250212 | 135700 | 12360380350 | 43400 | 43400 | 43400 | 43400 | 106 |
| 323 | 20250212 | 135600 | 12355779950 | 43400 | 43350 | 43400 | 43300 | 153 |
| 324 | 20250212 | 135500 | 12349145250 | 43350 | 43350 | 43350 | 43300 | 862 |
| 325 | 20250212 | 135400 | 12311786900 | 43350 | 43350 | 43400 | 43350 | 153 |
| 326 | 20250212 | 135300 | 12305153250 | 43350 | 43400 | 43400 | 43350 | 693 |
| 327 | 20250212 | 135200 | 12275111250 | 43350 | 43450 | 43500 | 43350 | 1274 |
| 328 | 20250212 | 135100 | 12219801600 | 43450 | 43550 | 43550 | 43450 | 371 |
| 329 | 20250212 | 135000 | 12203656000 | 43550 | 43500 | 43550 | 43500 | 98 |
| 330 | 20250212 | 134900 | 12199389100 | 43550 | 43550 | 43550 | 43450 | 906 |
| 331 | 20250212 | 134800 | 12159975450 | 43550 | 43500 | 43550 | 43500 | 418 |
| 332 | 20250212 | 134700 | 12141778550 | 43500 | 43550 | 43550 | 43450 | 405 |
| 333 | 20250212 | 134600 | 12124156100 | 43550 | 43600 | 43600 | 43500 | 159 |
| 334 | 20250212 | 134500 | 12117235050 | 43550 | 43550 | 43550 | 43550 | 172 |
| 335 | 20250212 | 134400 | 12109744450 | 43550 | 43550 | 43550 | 43500 | 487 |
| 336 | 20250212 | 134300 | 12088535650 | 43550 | 43450 | 43550 | 43450 | 164 |
| 337 | 20250212 | 134200 | 12081397150 | 43450 | 43450 | 43450 | 43450 | 47 |
| 338 | 20250212 | 134100 | 12079355000 | 43450 | 43500 | 43500 | 43450 | 98 |
| 339 | 20250212 | 134000 | 12075096850 | 43400 | 43550 | 43600 | 43400 | 1522 |
| 340 | 20250212 | 133900 | 12008906900 | 43550 | 43550 | 43550 | 43450 | 787 |
| 341 | 20250212 | 133800 | 11974669950 | 43550 | 43600 | 43650 | 43500 | 1968 |
| 342 | 20250212 | 133700 | 11888979500 | 43600 | 43600 | 43600 | 43550 | 916 |
| 343 | 20250212 | 133600 | 11849042400 | 43600 | 43550 | 43600 | 43550 | 349 |
| 344 | 20250212 | 133500 | 11833829000 | 43600 | 43600 | 43600 | 43550 | 574 |
| 345 | 20250212 | 133400 | 11808802700 | 43600 | 43550 | 43600 | 43550 | 168 |
| 346 | 20250212 | 133300 | 11801481500 | 43600 | 43600 | 43600 | 43550 | 311 |
| 347 | 20250212 | 133200 | 11787927450 | 43600 | 43550 | 43600 | 43550 | 170 |
| 348 | 20250212 | 133100 | 11780523850 | 43550 | 43550 | 43600 | 43550 | 1026 |
| 349 | 20250212 | 133000 | 11735812150 | 43550 | 43600 | 43600 | 43500 | 637 |
| 350 | 20250212 | 132900 | 11708086250 | 43500 | 43550 | 43650 | 43500 | 1170 |
| 351 | 20250212 | 132800 | 11657081400 | 43550 | 43600 | 43600 | 43500 | 1045 |
| 352 | 20250212 | 132700 | 11611530450 | 43700 | 43650 | 43700 | 43600 | 1143 |
| 353 | 20250212 | 132600 | 11561634500 | 43700 | 43650 | 43700 | 43650 | 3394 |
| 354 | 20250212 | 132500 | 11413455650 | 43650 | 43600 | 43700 | 43550 | 3516 |
| 355 | 20250212 | 132400 | 11259989700 | 43550 | 43550 | 43600 | 43500 | 2542 |
| 356 | 20250212 | 132300 | 11149226400 | 43550 | 43450 | 43550 | 43400 | 2405 |
| 357 | 20250212 | 132200 | 11044629650 | 43400 | 43350 | 43400 | 43350 | 645 |
| 358 | 20250212 | 132100 | 11016661650 | 43350 | 43400 | 43400 | 43300 | 910 |
| 359 | 20250212 | 132000 | 10977212350 | 43350 | 43400 | 43400 | 43350 | 810 |
| 360 | 20250212 | 131900 | 10942087900 | 43350 | 43400 | 43400 | 43350 | 489 |
| 361 | 20250212 | 131800 | 10920873800 | 43350 | 43450 | 43450 | 43350 | 244 |
| 362 | 20250212 | 131700 | 10910283000 | 43450 | 43450 | 43450 | 43350 | 187 |
| 363 | 20250212 | 131600 | 10902161850 | 43450 | 43450 | 43500 | 43400 | 142 |
| 364 | 20250212 | 131500 | 10895995100 | 43450 | 43450 | 43450 | 43350 | 526 |
| 365 | 20250212 | 131400 | 10873186600 | 43350 | 43450 | 43500 | 43350 | 811 |
| 366 | 20250212 | 131300 | 10837974600 | 43400 | 43500 | 43500 | 43400 | 167 |
| 367 | 20250212 | 131200 | 10830716300 | 43500 | 43500 | 43500 | 43500 | 110 |
| 368 | 20250212 | 131100 | 10825931300 | 43500 | 43450 | 43500 | 43450 | 235 |
| 369 | 20250212 | 131000 | 10815717450 | 43450 | 43450 | 43500 | 43400 | 378 |
| 370 | 20250212 | 130900 | 10799291400 | 43450 | 43350 | 43450 | 43350 | 650 |
| 371 | 20250212 | 130800 | 10771079300 | 43350 | 43350 | 43350 | 43300 | 291 |
| 372 | 20250212 | 130700 | 10758466750 | 43300 | 43350 | 43350 | 43250 | 1346 |
| 373 | 20250212 | 130600 | 10700185600 | 43300 | 43350 | 43350 | 43300 | 935 |
| 374 | 20250212 | 130500 | 10659675300 | 43350 | 43350 | 43350 | 43350 | 115 |
| 375 | 20250212 | 130400 | 10654690050 | 43350 | 43350 | 43350 | 43350 | 34 |
| 376 | 20250212 | 130300 | 10653216150 | 43350 | 43300 | 43350 | 43300 | 63 |
| 377 | 20250212 | 130200 | 10650486900 | 43350 | 43350 | 43400 | 43300 | 245 |
| 378 | 20250212 | 130100 | 10639864200 | 43400 | 43400 | 43400 | 43400 | 163 |
| 379 | 20250212 | 130000 | 10632790000 | 43400 | 43350 | 43400 | 43350 | 145 |
| 380 | 20250212 | 125900 | 10626497900 | 43300 | 43350 | 43350 | 43300 | 181 |
| 381 | 20250212 | 125800 | 10618655300 | 43350 | 43300 | 43350 | 43300 | 163 |
| 382 | 20250212 | 125700 | 10611594000 | 43300 | 43350 | 43350 | 43250 | 332 |
| 383 | 20250212 | 125600 | 10597213000 | 43300 | 43300 | 43350 | 43300 | 301 |
| 384 | 20250212 | 125500 | 10584179650 | 43300 | 43300 | 43300 | 43250 | 72 |
| 385 | 20250212 | 125400 | 10581063900 | 43350 | 43350 | 43350 | 43300 | 782 |
| 386 | 20250212 | 125300 | 10547198650 | 43350 | 43350 | 43350 | 43300 | 743 |
| 387 | 20250212 | 125200 | 10515004450 | 43350 | 43350 | 43350 | 43350 | 607 |
| 388 | 20250212 | 125100 | 10488691000 | 43400 | 43500 | 43500 | 43400 | 2868 |
| 389 | 20250212 | 125000 | 10364128100 | 43450 | 43450 | 43500 | 43450 | 357 |
| 390 | 20250212 | 124900 | 10348612200 | 43450 | 43450 | 43500 | 43450 | 620 |
| 391 | 20250212 | 124800 | 10321664500 | 43500 | 43450 | 43500 | 43450 | 265 |
| 392 | 20250212 | 124700 | 10310149900 | 43450 | 43500 | 43500 | 43450 | 41 |
| 393 | 20250212 | 124600 | 10308366450 | 43500 | 43500 | 43550 | 43500 | 286 |
| 394 | 20250212 | 124500 | 10295925400 | 43500 | 43500 | 43500 | 43500 | 255 |
| 395 | 20250212 | 124400 | 10284832900 | 43500 | 43500 | 43500 | 43500 | 379 |
| 396 | 20250212 | 124300 | 10268346400 | 43450 | 43500 | 43550 | 43450 | 366 |
| 397 | 20250212 | 124200 | 10252437100 | 43500 | 43450 | 43550 | 43450 | 219 |
| 398 | 20250212 | 124100 | 10242902100 | 43550 | 43400 | 43550 | 43400 | 592 |
| 399 | 20250212 | 124000 | 10217165800 | 43400 | 43300 | 43400 | 43300 | 1130 |
| 400 | 20250212 | 123900 | 10168192450 | 43300 | 43300 | 43300 | 43250 | 519 |
| 401 | 20250212 | 123800 | 10145720500 | 43300 | 43300 | 43300 | 43300 | 59 |
| 402 | 20250212 | 123700 | 10143165800 | 43300 | 43300 | 43300 | 43250 | 99 |
| 403 | 20250212 | 123600 | 10138881350 | 43300 | 43250 | 43300 | 43250 | 25 |
| 404 | 20250212 | 123500 | 10137800050 | 43200 | 43200 | 43300 | 43200 | 240 |
| 405 | 20250212 | 123400 | 10127420400 | 43200 | 43200 | 43200 | 43200 | 96 |
| 406 | 20250212 | 123300 | 10123273200 | 43250 | 43250 | 43250 | 43200 | 150 |
| 407 | 20250212 | 123200 | 10116785850 | 43250 | 43250 | 43300 | 43250 | 956 |
| 408 | 20250212 | 123100 | 10075435450 | 43300 | 43250 | 43300 | 43250 | 277 |
| 409 | 20250212 | 123000 | 10063454550 | 43250 | 43250 | 43300 | 43250 | 150 |
| 410 | 20250212 | 122900 | 10056964200 | 43250 | 43250 | 43250 | 43250 | 137 |
| 411 | 20250212 | 122800 | 10051038950 | 43300 | 43250 | 43300 | 43250 | 882 |
| 412 | 20250212 | 122700 | 10012892200 | 43250 | 43250 | 43250 | 43250 | 249 |
| 413 | 20250212 | 122600 | 10002122950 | 43250 | 43400 | 43400 | 43250 | 2265 |
| 414 | 20250212 | 122500 | 9904111100 | 43350 | 43400 | 43450 | 43350 | 360 |
| 415 | 20250212 | 122400 | 9888492650 | 43400 | 43400 | 43400 | 43350 | 466 |
| 416 | 20250212 | 122300 | 9868269300 | 43400 | 43500 | 43500 | 43400 | 2496 |
| 417 | 20250212 | 122200 | 9759807200 | 43500 | 43550 | 43550 | 43500 | 420 |
| 418 | 20250212 | 122100 | 9741532750 | 43550 | 43600 | 43600 | 43550 | 380 |
| 419 | 20250212 | 122000 | 9724975400 | 43600 | 43550 | 43600 | 43550 | 752 |
| 420 | 20250212 | 121900 | 9692195250 | 43550 | 43500 | 43550 | 43500 | 343 |
| 421 | 20250212 | 121800 | 9677260100 | 43550 | 43550 | 43550 | 43550 | 431 |
| 422 | 20250212 | 121700 | 9658490050 | 43550 | 43550 | 43550 | 43500 | 116 |
| 423 | 20250212 | 121600 | 9653439600 | 43500 | 43550 | 43550 | 43500 | 260 |
| 424 | 20250212 | 121500 | 9642119850 | 43550 | 43500 | 43550 | 43500 | 345 |
| 425 | 20250212 | 121400 | 9627098300 | 43550 | 43550 | 43600 | 43500 | 684 |
| 426 | 20250212 | 121300 | 9597312550 | 43600 | 43550 | 43600 | 43500 | 984 |
| 427 | 20250212 | 121200 | 9554453600 | 43550 | 43650 | 43650 | 43500 | 2590 |
| 428 | 20250212 | 121100 | 9441570150 | 43650 | 43650 | 43700 | 43600 | 1926 |
| 429 | 20250212 | 121000 | 9357482100 | 43650 | 43600 | 43650 | 43600 | 1070 |
| 430 | 20250212 | 120900 | 9310805950 | 43600 | 43550 | 43600 | 43550 | 1294 |
| 431 | 20250212 | 120800 | 9254399700 | 43550 | 43550 | 43600 | 43550 | 1751 |
| 432 | 20250212 | 120700 | 9178059550 | 43550 | 43500 | 43550 | 43500 | 199 |
| 433 | 20250212 | 120600 | 9169394950 | 43550 | 43550 | 43600 | 43500 | 623 |
| 434 | 20250212 | 120500 | 9142272800 | 43550 | 43500 | 43600 | 43500 | 2149 |
| 435 | 20250212 | 120400 | 9048708350 | 43500 | 43450 | 43550 | 43450 | 4300 |
| 436 | 20250212 | 120300 | 8861680950 | 43450 | 43450 | 43500 | 43450 | 799 |
| 437 | 20250212 | 120200 | 8826958950 | 43500 | 43350 | 43500 | 43200 | 4254 |
| 438 | 20250212 | 120100 | 8642232900 | 43350 | 43200 | 43350 | 43200 | 3367 |
| 439 | 20250212 | 120000 | 8496455700 | 43200 | 43250 | 43250 | 43200 | 132 |
| 440 | 20250212 | 115900 | 8490749900 | 43250 | 43150 | 43250 | 43150 | 345 |
| 441 | 20250212 | 115800 | 8475844500 | 43150 | 43150 | 43200 | 43150 | 94 |
| 442 | 20250212 | 115700 | 8471785950 | 43200 | 43200 | 43200 | 43200 | 466 |
| 443 | 20250212 | 115600 | 8451654750 | 43200 | 43200 | 43200 | 43150 | 71 |
| 444 | 20250212 | 115500 | 8448590150 | 43200 | 43150 | 43200 | 43150 | 90 |
| 445 | 20250212 | 115400 | 8444702250 | 43200 | 43200 | 43200 | 43150 | 1106 |
| 446 | 20250212 | 115300 | 8396977400 | 43150 | 43200 | 43200 | 43150 | 187 |
| 447 | 20250212 | 115200 | 8388900100 | 43200 | 43200 | 43200 | 43200 | 221 |
| 448 | 20250212 | 115100 | 8379352900 | 43200 | 43200 | 43250 | 43200 | 163 |
| 449 | 20250212 | 115000 | 8372305500 | 43200 | 43200 | 43200 | 43200 | 1876 |
| 450 | 20250212 | 114900 | 8291262300 | 43200 | 43250 | 43250 | 43200 | 297 |
| 451 | 20250212 | 114800 | 8278426750 | 43200 | 43250 | 43250 | 43200 | 88 |
| 452 | 20250212 | 114700 | 8274621950 | 43250 | 43250 | 43250 | 43200 | 48 |
| 453 | 20250212 | 114600 | 8272546550 | 43250 | 43250 | 43250 | 43200 | 325 |
| 454 | 20250212 | 114500 | 8258490800 | 43250 | 43200 | 43250 | 43200 | 192 |
| 455 | 20250212 | 114400 | 8250188250 | 43250 | 43250 | 43250 | 43250 | 436 |
| 456 | 20250212 | 114300 | 8231331250 | 43250 | 43300 | 43300 | 43250 | 168 |
| 457 | 20250212 | 114200 | 8224060150 | 43300 | 43300 | 43300 | 43250 | 58 |
| 458 | 20250212 | 114100 | 8221549300 | 43300 | 43250 | 43300 | 43250 | 320 |
| 459 | 20250212 | 114000 | 8207698550 | 43250 | 43250 | 43250 | 43250 | 162 |
| 460 | 20250212 | 113900 | 8200692050 | 43250 | 43300 | 43300 | 43250 | 70 |
| 461 | 20250212 | 113800 | 8197663750 | 43300 | 43250 | 43300 | 43250 | 164 |
| 462 | 20250212 | 113700 | 8190568100 | 43250 | 43200 | 43250 | 43200 | 231 |
| 463 | 20250212 | 113600 | 8180583400 | 43250 | 43250 | 43250 | 43250 | 20 |
| 464 | 20250212 | 113500 | 8179718400 | 43250 | 43250 | 43250 | 43250 | 66 |
| 465 | 20250212 | 113400 | 8176863900 | 43300 | 43250 | 43300 | 43250 | 199 |
| 466 | 20250212 | 113300 | 8168248100 | 43250 | 43250 | 43300 | 43250 | 152 |
| 467 | 20250212 | 113200 | 8161673100 | 43250 | 43350 | 43350 | 43250 | 244 |
| 468 | 20250212 | 113100 | 8151109650 | 43300 | 43350 | 43350 | 43300 | 363 |
| 469 | 20250212 | 113000 | 8135378900 | 43300 | 43350 | 43350 | 43300 | 173 |
| 470 | 20250212 | 112900 | 8127886950 | 43300 | 43350 | 43350 | 43300 | 110 |
| 471 | 20250212 | 112800 | 8123122950 | 43350 | 43400 | 43400 | 43300 | 133 |
| 472 | 20250212 | 112700 | 8117352200 | 43400 | 43200 | 43400 | 43200 | 5846 |
| 473 | 20250212 | 112600 | 7864395200 | 43200 | 43200 | 43200 | 43200 | 135 |
| 474 | 20250212 | 112500 | 7858563200 | 43200 | 43150 | 43200 | 43150 | 17 |
| 475 | 20250212 | 112400 | 7857829500 | 43150 | 43200 | 43200 | 43150 | 194 |
| 476 | 20250212 | 112300 | 7849449100 | 43200 | 43200 | 43250 | 43200 | 469 |
| 477 | 20250212 | 112200 | 7829186150 | 43250 | 43200 | 43300 | 43200 | 1151 |
| 478 | 20250212 | 112100 | 7779392000 | 43200 | 43250 | 43250 | 43150 | 75 |
| 479 | 20250212 | 112000 | 7776152250 | 43250 | 43200 | 43250 | 43150 | 2314 |
| 480 | 20250212 | 111900 | 7676214450 | 43200 | 43200 | 43200 | 43200 | 2005 |
| 481 | 20250212 | 111800 | 7589598450 | 43200 | 43150 | 43200 | 43150 | 517 |
| 482 | 20250212 | 111700 | 7567288550 | 43150 | 43150 | 43150 | 43150 | 6 |
| 483 | 20250212 | 111600 | 7567029650 | 43100 | 43050 | 43100 | 43000 | 1184 |
| 484 | 20250212 | 111500 | 7516022050 | 43000 | 43050 | 43100 | 43000 | 525 |
| 485 | 20250212 | 111400 | 7493413800 | 43050 | 43050 | 43100 | 43000 | 191 |
| 486 | 20250212 | 111300 | 7485197300 | 43000 | 43000 | 43100 | 43000 | 202 |
| 487 | 20250212 | 111200 | 7476511100 | 43000 | 43000 | 43050 | 43000 | 964 |
| 488 | 20250212 | 111100 | 7435030850 | 43050 | 43050 | 43100 | 43000 | 463 |
| 489 | 20250212 | 111000 | 7415098600 | 43050 | 43050 | 43050 | 43050 | 233 |
| 490 | 20250212 | 110900 | 7405067950 | 43050 | 43100 | 43100 | 43050 | 15 |
| 491 | 20250212 | 110800 | 7404422100 | 43100 | 43050 | 43100 | 43050 | 90 |
| 492 | 20250212 | 110700 | 7400547100 | 43050 | 43000 | 43050 | 43000 | 184 |
| 493 | 20250212 | 110600 | 7392629300 | 43050 | 43050 | 43100 | 43000 | 1184 |
| 494 | 20250212 | 110500 | 7341666500 | 43050 | 43050 | 43100 | 43050 | 496 |
| 495 | 20250212 | 110400 | 7320291950 | 43100 | 43050 | 43100 | 43050 | 123 |
| 496 | 20250212 | 110300 | 7314994150 | 43050 | 43100 | 43100 | 43050 | 106 |
| 497 | 20250212 | 110200 | 7310429300 | 43100 | 43100 | 43150 | 43100 | 260 |
| 498 | 20250212 | 110100 | 7299223200 | 43100 | 43050 | 43100 | 43050 | 176 |
| 499 | 20250212 | 110000 | 7291646350 | 43050 | 43050 | 43100 | 43050 | 267 |
| 500 | 20250212 | 105900 | 7280151850 | 43050 | 43150 | 43150 | 43050 | 2132 |
| 501 | 20250212 | 105800 | 7188228100 | 43200 | 43200 | 43200 | 43150 | 116 |
| 502 | 20250212 | 105700 | 7183217050 | 43200 | 43200 | 43200 | 43150 | 306 |
| 503 | 20250212 | 105600 | 7170006900 | 43200 | 43200 | 43250 | 43200 | 469 |
| 504 | 20250212 | 105500 | 7149745600 | 43250 | 43250 | 43250 | 43200 | 65 |
| 505 | 20250212 | 105400 | 7146935400 | 43150 | 43200 | 43250 | 43150 | 102 |
| 506 | 20250212 | 105300 | 7142528550 | 43200 | 43200 | 43200 | 43200 | 160 |
| 507 | 20250212 | 105200 | 7135616550 | 43200 | 43250 | 43250 | 43200 | 166 |
| 508 | 20250212 | 105100 | 7128439350 | 43250 | 43250 | 43250 | 43250 | 219 |
| 509 | 20250212 | 105000 | 7118967600 | 43200 | 43150 | 43200 | 43150 | 426 |
| 510 | 20250212 | 104900 | 7100575250 | 43150 | 43200 | 43200 | 43150 | 1013 |
| 511 | 20250212 | 104800 | 7056858250 | 43200 | 43250 | 43250 | 43200 | 494 |
| 512 | 20250212 | 104700 | 7035515450 | 43250 | 43250 | 43250 | 43200 | 394 |
| 513 | 20250212 | 104600 | 7018475950 | 43250 | 43200 | 43250 | 43200 | 448 |
| 514 | 20250212 | 104500 | 6999112300 | 43200 | 43200 | 43200 | 43200 | 685 |
| 515 | 20250212 | 104400 | 6969520300 | 43200 | 43150 | 43250 | 43150 | 33 |
| 516 | 20250212 | 104300 | 6968094700 | 43150 | 43200 | 43200 | 43150 | 330 |
| 517 | 20250212 | 104200 | 6953846700 | 43150 | 43150 | 43150 | 43150 | 356 |
| 518 | 20250212 | 104100 | 6938485300 | 43100 | 43200 | 43200 | 43100 | 1245 |
| 519 | 20250212 | 104000 | 6884772650 | 43200 | 43250 | 43250 | 43150 | 341 |
| 520 | 20250212 | 103900 | 6870041950 | 43250 | 43150 | 43250 | 43150 | 113 |
| 521 | 20250212 | 103800 | 6865162350 | 43150 | 43200 | 43200 | 43100 | 551 |
| 522 | 20250212 | 103700 | 6841380450 | 43200 | 43150 | 43200 | 43100 | 279 |
| 523 | 20250212 | 103600 | 6829346600 | 43150 | 43200 | 43200 | 43150 | 831 |
| 524 | 20250212 | 103500 | 6793488300 | 43200 | 43300 | 43350 | 43200 | 2452 |
| 525 | 20250212 | 103400 | 6687455450 | 43350 | 43350 | 43350 | 43300 | 845 |
| 526 | 20250212 | 103300 | 6650838250 | 43350 | 43350 | 43400 | 43300 | 773 |
| 527 | 20250212 | 103200 | 6617346400 | 43350 | 43400 | 43400 | 43350 | 847 |
| 528 | 20250212 | 103100 | 6580622300 | 43400 | 43400 | 43450 | 43400 | 1283 |
| 529 | 20250212 | 103000 | 6524932750 | 43450 | 43400 | 43450 | 43400 | 898 |
| 530 | 20250212 | 102900 | 6485946650 | 43450 | 43450 | 43500 | 43400 | 4269 |
| 531 | 20250212 | 102800 | 6300492350 | 43450 | 43450 | 43500 | 43400 | 4018 |
| 532 | 20250212 | 102700 | 6125950000 | 43450 | 43350 | 43450 | 43300 | 3641 |
| 533 | 20250212 | 102600 | 5968004550 | 43300 | 43300 | 43350 | 43200 | 509 |
| 534 | 20250212 | 102500 | 5945987400 | 43300 | 43200 | 43300 | 43200 | 2560 |
| 535 | 20250212 | 102400 | 5835238150 | 43200 | 43200 | 43200 | 43150 | 129 |
| 536 | 20250212 | 102300 | 5829668200 | 43200 | 43250 | 43250 | 43200 | 738 |
| 537 | 20250212 | 102200 | 5797768500 | 43250 | 43300 | 43300 | 43250 | 434 |
| 538 | 20250212 | 102100 | 5778984400 | 43300 | 43250 | 43300 | 43250 | 1121 |
| 539 | 20250212 | 102000 | 5730445400 | 43300 | 43250 | 43300 | 43250 | 2355 |
| 540 | 20250212 | 101900 | 5628541100 | 43300 | 43200 | 43300 | 43200 | 1390 |
| 541 | 20250212 | 101800 | 5568444350 | 43250 | 43200 | 43250 | 43150 | 686 |
| 542 | 20250212 | 101700 | 5538813850 | 43200 | 43200 | 43200 | 43200 | 907 |
| 543 | 20250212 | 101600 | 5499631450 | 43200 | 43200 | 43250 | 43150 | 402 |
| 544 | 20250212 | 101500 | 5482256950 | 43200 | 43100 | 43200 | 43100 | 2775 |
| 545 | 20250212 | 101400 | 5362552800 | 43000 | 43100 | 43100 | 43000 | 460 |
| 546 | 20250212 | 101300 | 5342727400 | 43000 | 42850 | 43000 | 42850 | 5279 |
| 547 | 20250212 | 101200 | 5116260300 | 42850 | 42850 | 42850 | 42800 | 389 |
| 548 | 20250212 | 101100 | 5099600350 | 42800 | 42850 | 42850 | 42800 | 957 |
| 549 | 20250212 | 101000 | 5058640100 | 42800 | 42950 | 42950 | 42800 | 1664 |
| 550 | 20250212 | 100900 | 4987322250 | 42950 | 43000 | 43000 | 42900 | 713 |
| 551 | 20250212 | 100800 | 4956702100 | 43000 | 43050 | 43050 | 42950 | 2106 |
| 552 | 20250212 | 100700 | 4866135600 | 43050 | 43150 | 43150 | 43050 | 484 |
| 553 | 20250212 | 100600 | 4845290600 | 43200 | 43250 | 43300 | 43100 | 2177 |
| 554 | 20250212 | 100500 | 4751290050 | 43250 | 43150 | 43250 | 43100 | 2734 |
| 555 | 20250212 | 100400 | 4633197750 | 43150 | 43200 | 43200 | 43150 | 750 |
| 556 | 20250212 | 100300 | 4600830150 | 43200 | 43200 | 43250 | 43150 | 321 |
| 557 | 20250212 | 100200 | 4586963300 | 43200 | 43300 | 43300 | 43200 | 1609 |
| 558 | 20250212 | 100100 | 4517383800 | 43250 | 43250 | 43300 | 43200 | 2091 |
| 559 | 20250212 | 100000 | 4426977050 | 43250 | 43250 | 43300 | 43200 | 1822 |
| 560 | 20250212 | 095900 | 4348159600 | 43250 | 43300 | 43350 | 43200 | 4150 |
| 561 | 20250212 | 095800 | 4168605150 | 43250 | 43200 | 43300 | 43150 | 1857 |
| 562 | 20250212 | 095700 | 4088318700 | 43200 | 42950 | 43200 | 42950 | 5311 |
| 563 | 20250212 | 095600 | 3859831850 | 42900 | 42800 | 42950 | 42800 | 427 |
| 564 | 20250212 | 095500 | 3841511600 | 42800 | 42900 | 42900 | 42800 | 530 |
| 565 | 20250212 | 095400 | 3818794150 | 42900 | 42900 | 42900 | 42800 | 1272 |
| 566 | 20250212 | 095300 | 3764263600 | 42950 | 42950 | 42950 | 42900 | 601 |
| 567 | 20250212 | 095200 | 3738455800 | 42950 | 42950 | 43000 | 42900 | 1404 |
| 568 | 20250212 | 095100 | 3678155300 | 43000 | 42900 | 43000 | 42850 | 2438 |
| 569 | 20250212 | 095000 | 3573489200 | 42900 | 42750 | 42900 | 42700 | 2448 |
| 570 | 20250212 | 094900 | 3468623500 | 42750 | 42750 | 42800 | 42750 | 1786 |
| 571 | 20250212 | 094800 | 3392268850 | 42750 | 42750 | 42800 | 42700 | 401 |
| 572 | 20250212 | 094700 | 3375128400 | 42800 | 42900 | 42900 | 42700 | 2770 |
| 573 | 20250212 | 094600 | 3256570700 | 42850 | 42800 | 42900 | 42750 | 1244 |
| 574 | 20250212 | 094500 | 3203284450 | 42800 | 42850 | 42900 | 42800 | 3521 |
| 575 | 20250212 | 094400 | 3052408000 | 42850 | 42900 | 42900 | 42800 | 1179 |
| 576 | 20250212 | 094300 | 3001896250 | 42850 | 42900 | 42900 | 42850 | 2084 |
| 577 | 20250212 | 094200 | 2912505200 | 42900 | 42700 | 42900 | 42700 | 2932 |
| 578 | 20250212 | 094100 | 2787057550 | 42700 | 42650 | 42750 | 42550 | 2810 |
| 579 | 20250212 | 094000 | 2667194550 | 42600 | 42650 | 42650 | 42600 | 225 |
| 580 | 20250212 | 093900 | 2657600700 | 42650 | 42550 | 42700 | 42450 | 2415 |
| 581 | 20250212 | 093800 | 2554837200 | 42600 | 42450 | 42600 | 42400 | 1694 |
| 582 | 20250212 | 093700 | 2482836750 | 42450 | 42250 | 42500 | 42250 | 1886 |
| 583 | 20250212 | 093600 | 2402856300 | 42300 | 42250 | 42300 | 42250 | 160 |
| 584 | 20250212 | 093500 | 2396093750 | 42250 | 42250 | 42250 | 42200 | 2609 |
| 585 | 20250212 | 093400 | 2285873500 | 42200 | 42200 | 42250 | 42200 | 226 |
| 586 | 20250212 | 093300 | 2276330700 | 42200 | 42300 | 42350 | 42200 | 592 |
| 587 | 20250212 | 093200 | 2251318550 | 42300 | 42200 | 42300 | 42200 | 1577 |
| 588 | 20250212 | 093100 | 2184753350 | 42300 | 42200 | 42350 | 42200 | 340 |
| 589 | 20250212 | 093000 | 2170397400 | 42300 | 42200 | 42300 | 42200 | 360 |
| 590 | 20250212 | 092900 | 2155199650 | 42300 | 42200 | 42300 | 42150 | 859 |
| 591 | 20250212 | 092800 | 2118938900 | 42200 | 42200 | 42200 | 42150 | 77 |
| 592 | 20250212 | 092700 | 2115689850 | 42200 | 42200 | 42300 | 42150 | 358 |
| 593 | 20250212 | 092600 | 2100585550 | 42200 | 42400 | 42400 | 42150 | 1749 |
| 594 | 20250212 | 092500 | 2026601150 | 42400 | 42450 | 42450 | 42350 | 1507 |
| 595 | 20250212 | 092400 | 1962674900 | 42400 | 42400 | 42450 | 42400 | 380 |
| 596 | 20250212 | 092300 | 1946549550 | 42400 | 42300 | 42450 | 42300 | 1685 |
| 597 | 20250212 | 092200 | 1875183750 | 42300 | 42300 | 42350 | 42300 | 164 |
| 598 | 20250212 | 092100 | 1868245050 | 42350 | 42100 | 42350 | 42100 | 793 |
| 599 | 20250212 | 092000 | 1834762500 | 42050 | 42050 | 42200 | 42000 | 1326 |
| 600 | 20250212 | 091900 | 1779025850 | 42000 | 42050 | 42050 | 42000 | 403 |
| 601 | 20250212 | 091800 | 1762087300 | 42050 | 42100 | 42100 | 42000 | 187 |
| 602 | 20250212 | 091700 | 1754224450 | 42100 | 42200 | 42300 | 42050 | 850 |
| 603 | 20250212 | 091600 | 1718440150 | 42300 | 42300 | 42300 | 42150 | 155 |
| 604 | 20250212 | 091500 | 1711893250 | 42300 | 42150 | 42300 | 42000 | 1063 |
| 605 | 20250212 | 091400 | 1667091300 | 42150 | 42100 | 42150 | 42000 | 389 |
| 606 | 20250212 | 091300 | 1650741050 | 42000 | 42150 | 42200 | 42000 | 2927 |
| 607 | 20250212 | 091200 | 1527725900 | 42150 | 41900 | 42250 | 41750 | 5653 |
| 608 | 20250212 | 091100 | 1290441150 | 41750 | 41950 | 41950 | 41700 | 3833 |
| 609 | 20250212 | 091000 | 1130223650 | 41950 | 42100 | 42100 | 41900 | 4781 |
| 610 | 20250212 | 090900 | 929393200 | 42100 | 42100 | 42100 | 42050 | 1311 |
| 611 | 20250212 | 090800 | 874243700 | 42100 | 42200 | 42200 | 42100 | 3084 |
| 612 | 20250212 | 090700 | 744254000 | 42200 | 42250 | 42300 | 42200 | 1827 |
| 613 | 20250212 | 090600 | 667086650 | 42250 | 42350 | 42350 | 42200 | 1784 |
| 614 | 20250212 | 090500 | 591636100 | 42350 | 42350 | 42400 | 42300 | 1921 |
| 615 | 20250212 | 090400 | 510338300 | 42350 | 42350 | 42400 | 42300 | 1910 |
| 616 | 20250212 | 090300 | 429430000 | 42350 | 42450 | 42450 | 42350 | 1588 |
| 617 | 20250212 | 090200 | 362161900 | 42550 | 42350 | 42550 | 42300 | 1183 |
| 618 | 20250212 | 090100 | 311977800 | 42300 | 42500 | 42500 | 42300 | 1952 |
| 619 | 20250212 | 090000 | 229243800 | 42500 | 42750 | 42750 | 42400 | 4803 |