33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 185000 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 41239 |
| 3 | 20250212 | 184900 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 4 | 20250212 | 184800 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 5 | 20250212 | 184700 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 6 | 20250212 | 184600 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 7 | 20250212 | 184500 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 8 | 20250212 | 184400 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 9 | 20250212 | 184300 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 10 | 20250212 | 184200 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 11 | 20250212 | 184100 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 12 | 20250212 | 184000 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 13 | 20250212 | 183900 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 14 | 20250212 | 183800 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 15 | 20250212 | 183700 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 16 | 20250212 | 183600 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 17 | 20250212 | 183500 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 18 | 20250212 | 183400 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 19 | 20250212 | 183300 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 20 | 20250212 | 183200 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 21 | 20250212 | 183100 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 22 | 20250212 | 183000 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 23 | 20250212 | 182900 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 24 | 20250212 | 182800 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 25 | 20250212 | 182700 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 26 | 20250212 | 182600 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 27 | 20250212 | 182500 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 28 | 20250212 | 182400 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 29 | 20250212 | 182300 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 30 | 20250212 | 182200 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 31 | 20250212 | 182100 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 32 | 20250212 | 182000 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 41239 |
| 33 | 20250212 | 181900 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 34 | 20250212 | 181800 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 35 | 20250212 | 181700 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 36 | 20250212 | 181600 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 37 | 20250212 | 181500 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 38 | 20250212 | 181400 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 39 | 20250212 | 181300 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 40 | 20250212 | 181200 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 41 | 20250212 | 181100 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 42 | 20250212 | 181000 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 43 | 20250212 | 180900 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 44 | 20250212 | 180800 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 45 | 20250212 | 180700 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 46 | 20250212 | 180600 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 47 | 20250212 | 180500 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 48 | 20250212 | 180400 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 49 | 20250212 | 180300 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 50 | 20250212 | 180200 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 51 | 20250212 | 180100 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 52 | 20250212 | 180000 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 53 | 20250212 | 175900 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 54 | 20250212 | 175800 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 55 | 20250212 | 175700 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 56 | 20250212 | 175600 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 57 | 20250212 | 175500 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 58 | 20250212 | 175400 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 59 | 20250212 | 175300 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 60 | 20250212 | 175200 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 61 | 20250212 | 175100 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 62 | 20250212 | 175000 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 41239 |
| 63 | 20250212 | 174900 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 64 | 20250212 | 174800 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 65 | 20250212 | 174700 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 66 | 20250212 | 174600 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 67 | 20250212 | 174500 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 68 | 20250212 | 174400 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 69 | 20250212 | 174300 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 70 | 20250212 | 174200 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 71 | 20250212 | 174100 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 72 | 20250212 | 174000 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 73 | 20250212 | 173900 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 74 | 20250212 | 173800 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 75 | 20250212 | 173700 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 76 | 20250212 | 173600 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 77 | 20250212 | 173500 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 78 | 20250212 | 173400 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 79 | 20250212 | 173300 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 80 | 20250212 | 173200 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 81 | 20250212 | 173100 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 82 | 20250212 | 173000 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 83 | 20250212 | 172900 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 84 | 20250212 | 172800 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 85 | 20250212 | 172700 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 86 | 20250212 | 172600 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 87 | 20250212 | 172500 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 88 | 20250212 | 172400 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 89 | 20250212 | 172300 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 90 | 20250212 | 172200 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 91 | 20250212 | 172100 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 92 | 20250212 | 172000 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 41239 |
| 93 | 20250212 | 171900 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 94 | 20250212 | 171800 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 95 | 20250212 | 171700 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 96 | 20250212 | 171600 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 97 | 20250212 | 171500 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 98 | 20250212 | 171400 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 99 | 20250212 | 171300 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 100 | 20250212 | 171200 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 101 | 20250212 | 171100 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 102 | 20250212 | 171000 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 103 | 20250212 | 170900 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 104 | 20250212 | 170800 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 105 | 20250212 | 170700 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 106 | 20250212 | 170600 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 107 | 20250212 | 170500 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 108 | 20250212 | 170400 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 109 | 20250212 | 170300 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 110 | 20250212 | 170200 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 111 | 20250212 | 170100 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 112 | 20250212 | 170000 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 113 | 20250212 | 165900 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 114 | 20250212 | 165800 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 115 | 20250212 | 165700 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 116 | 20250212 | 165600 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 117 | 20250212 | 165500 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 118 | 20250212 | 165400 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 119 | 20250212 | 165300 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 120 | 20250212 | 165200 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 121 | 20250212 | 165100 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 122 | 20250212 | 165000 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 41239 |
| 123 | 20250212 | 164900 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 124 | 20250212 | 164800 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 125 | 20250212 | 164700 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 126 | 20250212 | 164600 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 127 | 20250212 | 164500 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 128 | 20250212 | 164400 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 129 | 20250212 | 164300 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 130 | 20250212 | 164200 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 131 | 20250212 | 164100 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 132 | 20250212 | 164000 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 133 | 20250212 | 163900 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 134 | 20250212 | 163800 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 135 | 20250212 | 163700 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 136 | 20250212 | 163600 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 137 | 20250212 | 163500 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 138 | 20250212 | 163400 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 139 | 20250212 | 163300 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 140 | 20250212 | 163200 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 141 | 20250212 | 163100 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 142 | 20250212 | 163000 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 143 | 20250212 | 162900 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 144 | 20250212 | 162800 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 145 | 20250212 | 162700 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 146 | 20250212 | 162600 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 147 | 20250212 | 162500 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 148 | 20250212 | 162400 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 149 | 20250212 | 162300 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 150 | 20250212 | 162200 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 151 | 20250212 | 162100 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 152 | 20250212 | 162000 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 41239 |
| 153 | 20250212 | 161900 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 154 | 20250212 | 161800 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 155 | 20250212 | 161700 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 156 | 20250212 | 161600 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 157 | 20250212 | 161500 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 158 | 20250212 | 161400 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 159 | 20250212 | 161300 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 160 | 20250212 | 161200 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 161 | 20250212 | 161100 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 162 | 20250212 | 161000 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 163 | 20250212 | 160900 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 164 | 20250212 | 160800 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 165 | 20250212 | 160700 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 166 | 20250212 | 160600 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 167 | 20250212 | 160500 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 168 | 20250212 | 160400 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 169 | 20250212 | 160300 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 170 | 20250212 | 160200 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 171 | 20250212 | 160100 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 172 | 20250212 | 160000 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 173 | 20250212 | 155900 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 174 | 20250212 | 155800 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 175 | 20250212 | 155700 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 176 | 20250212 | 155600 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 177 | 20250212 | 155500 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 178 | 20250212 | 155400 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 179 | 20250212 | 155300 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 180 | 20250212 | 155200 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 181 | 20250212 | 155100 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 182 | 20250212 | 155000 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 41239 |
| 183 | 20250212 | 154900 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 184 | 20250212 | 154800 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 185 | 20250212 | 154700 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 186 | 20250212 | 154600 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 187 | 20250212 | 154500 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 188 | 20250212 | 154400 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 189 | 20250212 | 154300 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 190 | 20250212 | 154200 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 191 | 20250212 | 154100 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 192 | 20250212 | 154000 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 193 | 20250212 | 153900 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 194 | 20250212 | 153800 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 195 | 20250212 | 153700 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 196 | 20250212 | 153600 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 197 | 20250212 | 153500 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 198 | 20250212 | 153400 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 199 | 20250212 | 153300 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 200 | 20250212 | 153200 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 201 | 20250212 | 153100 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 0 |
| 202 | 20250212 | 153000 | 161129889700 | 40700 | 40700 | 40700 | 40700 | 41239 |
| 203 | 20250212 | 152900 | 159451462400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 204 | 20250212 | 152800 | 159451462400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 205 | 20250212 | 152700 | 159451462400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 206 | 20250212 | 152600 | 159451462400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 207 | 20250212 | 152500 | 159451462400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 208 | 20250212 | 152400 | 159451462400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 209 | 20250212 | 152300 | 159451462400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 210 | 20250212 | 152200 | 159451462400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 211 | 20250212 | 152100 | 159451462400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 212 | 20250212 | 152000 | 159451462400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 213 | 20250212 | 151900 | 159451462400 | 40700 | 40750 | 40800 | 40700 | 10513 |
| 214 | 20250212 | 151800 | 159023096650 | 40750 | 40800 | 40800 | 40750 | 8490 |
| 215 | 20250212 | 151700 | 158677077100 | 40800 | 40800 | 40850 | 40750 | 7705 |
| 216 | 20250212 | 151600 | 158362761100 | 40800 | 40800 | 40850 | 40750 | 11009 |
| 217 | 20250212 | 151500 | 157913626550 | 40800 | 40850 | 40900 | 40800 | 3850 |
| 218 | 20250212 | 151400 | 157756480200 | 40850 | 40800 | 40900 | 40800 | 7622 |
| 219 | 20250212 | 151300 | 157445142750 | 40850 | 40850 | 40900 | 40800 | 3628 |
| 220 | 20250212 | 151200 | 157296925550 | 40900 | 40750 | 40900 | 40750 | 18565 |
| 221 | 20250212 | 151100 | 156539011900 | 40750 | 40800 | 40800 | 40750 | 5232 |
| 222 | 20250212 | 151000 | 156325772050 | 40750 | 40850 | 40850 | 40750 | 7452 |
| 223 | 20250212 | 150900 | 156021752800 | 40850 | 40850 | 40850 | 40800 | 8437 |
| 224 | 20250212 | 150800 | 155677459800 | 40850 | 40800 | 40850 | 40800 | 6305 |
| 225 | 20250212 | 150700 | 155420122750 | 40800 | 40850 | 40850 | 40800 | 3062 |
| 226 | 20250212 | 150600 | 155295080500 | 40850 | 40900 | 40900 | 40800 | 4528 |
| 227 | 20250212 | 150500 | 155110087650 | 40900 | 40850 | 40900 | 40800 | 11663 |
| 228 | 20250212 | 150400 | 154633768100 | 40850 | 40850 | 40850 | 40800 | 8582 |
| 229 | 20250212 | 150300 | 154283467450 | 40850 | 40900 | 40900 | 40800 | 7452 |
| 230 | 20250212 | 150200 | 153979159150 | 40900 | 40850 | 40900 | 40750 | 13192 |
| 231 | 20250212 | 150100 | 153440428300 | 40850 | 40850 | 40850 | 40800 | 2525 |
| 232 | 20250212 | 150000 | 153337314500 | 40850 | 40750 | 40850 | 40750 | 9948 |
| 233 | 20250212 | 145900 | 152931556500 | 40750 | 40750 | 40850 | 40700 | 10258 |
| 234 | 20250212 | 145800 | 152513235100 | 40750 | 40750 | 40850 | 40650 | 14252 |
| 235 | 20250212 | 145700 | 151932455850 | 40750 | 40750 | 40750 | 40700 | 3282 |
| 236 | 20250212 | 145600 | 151798818150 | 40700 | 40700 | 40800 | 40700 | 4186 |
| 237 | 20250212 | 145500 | 151628307150 | 40700 | 40750 | 40800 | 40700 | 3865 |
| 238 | 20250212 | 145400 | 151470821100 | 40750 | 40750 | 40800 | 40700 | 2292 |
| 239 | 20250212 | 145300 | 151377396300 | 40750 | 40800 | 40800 | 40700 | 5561 |
| 240 | 20250212 | 145200 | 151150692850 | 40750 | 40800 | 40850 | 40750 | 4749 |
| 241 | 20250212 | 145100 | 150957029650 | 40750 | 40850 | 40900 | 40750 | 5995 |
| 242 | 20250212 | 145000 | 150712190750 | 40850 | 40850 | 40850 | 40800 | 3944 |
| 243 | 20250212 | 144900 | 150551107450 | 40800 | 40850 | 40850 | 40800 | 3152 |
| 244 | 20250212 | 144800 | 150422457350 | 40850 | 40900 | 40900 | 40850 | 7028 |
| 245 | 20250212 | 144700 | 150135229050 | 40900 | 40800 | 40900 | 40750 | 7597 |
| 246 | 20250212 | 144600 | 149825023150 | 40750 | 40700 | 40800 | 40700 | 3750 |
| 247 | 20250212 | 144500 | 149672188250 | 40750 | 40800 | 40800 | 40700 | 2610 |
| 248 | 20250212 | 144400 | 149565858700 | 40750 | 40700 | 40800 | 40650 | 7254 |
| 249 | 20250212 | 144300 | 149270404650 | 40700 | 40800 | 40800 | 40700 | 5449 |
| 250 | 20250212 | 144200 | 149048343050 | 40800 | 40800 | 40850 | 40750 | 8636 |
| 251 | 20250212 | 144100 | 148695893050 | 40800 | 40750 | 40800 | 40700 | 4431 |
| 252 | 20250212 | 144000 | 148515386750 | 40750 | 40800 | 40800 | 40750 | 2128 |
| 253 | 20250212 | 143900 | 148428604950 | 40800 | 40750 | 40800 | 40750 | 3311 |
| 254 | 20250212 | 143800 | 148293638050 | 40800 | 40850 | 40850 | 40750 | 2901 |
| 255 | 20250212 | 143700 | 148175262700 | 40800 | 40850 | 40900 | 40750 | 9595 |
| 256 | 20250212 | 143600 | 147783293300 | 40850 | 40800 | 40900 | 40700 | 15668 |
| 257 | 20250212 | 143500 | 147143594500 | 40750 | 40600 | 40800 | 40600 | 7002 |
| 258 | 20250212 | 143400 | 146858575750 | 40650 | 40600 | 40650 | 40600 | 2881 |
| 259 | 20250212 | 143300 | 146741571450 | 40600 | 40650 | 40650 | 40550 | 4780 |
| 260 | 20250212 | 143200 | 146547545350 | 40550 | 40750 | 40800 | 40550 | 21816 |
| 261 | 20250212 | 143100 | 145660561250 | 40750 | 41000 | 41000 | 40750 | 15188 |
| 262 | 20250212 | 143000 | 145039780550 | 40950 | 41050 | 41100 | 40950 | 31181 |
| 263 | 20250212 | 142900 | 143759641800 | 41000 | 40850 | 41050 | 40850 | 63987 |
| 264 | 20250212 | 142800 | 141137469900 | 40900 | 40750 | 40900 | 40700 | 21844 |
| 265 | 20250212 | 142700 | 140245639050 | 40800 | 40700 | 40800 | 40600 | 20986 |
| 266 | 20250212 | 142600 | 139391292650 | 40700 | 40750 | 40750 | 40650 | 7473 |
| 267 | 20250212 | 142500 | 139087074350 | 40700 | 40700 | 40750 | 40650 | 14199 |
| 268 | 20250212 | 142400 | 138509173500 | 40650 | 40650 | 40700 | 40650 | 7304 |
| 269 | 20250212 | 142300 | 138212064350 | 40650 | 40600 | 40650 | 40600 | 4129 |
| 270 | 20250212 | 142200 | 138044265800 | 40600 | 40550 | 40650 | 40550 | 5664 |
| 271 | 20250212 | 142100 | 137814302450 | 40550 | 40550 | 40650 | 40550 | 7510 |
| 272 | 20250212 | 142000 | 137509537500 | 40600 | 40700 | 40700 | 40550 | 7282 |
| 273 | 20250212 | 141900 | 137213748600 | 40700 | 40650 | 40700 | 40600 | 5684 |
| 274 | 20250212 | 141800 | 136982567200 | 40650 | 40650 | 40700 | 40600 | 12833 |
| 275 | 20250212 | 141700 | 136460589250 | 40650 | 40600 | 40700 | 40550 | 26924 |
| 276 | 20250212 | 141600 | 135366123500 | 40600 | 40450 | 40600 | 40400 | 21440 |
| 277 | 20250212 | 141500 | 134497791700 | 40400 | 40450 | 40500 | 40400 | 3692 |
| 278 | 20250212 | 141400 | 134348416450 | 40450 | 40350 | 40500 | 40300 | 21306 |
| 279 | 20250212 | 141300 | 133487738950 | 40350 | 40350 | 40350 | 40300 | 1872 |
| 280 | 20250212 | 141200 | 133412239100 | 40350 | 40250 | 40350 | 40250 | 6557 |
| 281 | 20250212 | 141100 | 133147946400 | 40250 | 40300 | 40300 | 40200 | 4386 |
| 282 | 20250212 | 141000 | 132971314750 | 40250 | 40050 | 40250 | 40050 | 6010 |
| 283 | 20250212 | 140900 | 132729680550 | 40050 | 40050 | 40150 | 40050 | 761 |
| 284 | 20250212 | 140800 | 132699173500 | 40100 | 40050 | 40100 | 40000 | 4165 |
| 285 | 20250212 | 140700 | 132532417300 | 40050 | 40000 | 40050 | 39900 | 4795 |
| 286 | 20250212 | 140600 | 132340776100 | 39950 | 40000 | 40050 | 39950 | 6368 |
| 287 | 20250212 | 140500 | 132086224250 | 40000 | 40000 | 40050 | 40000 | 1914 |
| 288 | 20250212 | 140400 | 132009632400 | 39950 | 40100 | 40100 | 39950 | 20710 |
| 289 | 20250212 | 140300 | 131180855650 | 40100 | 40050 | 40100 | 40050 | 1503 |
| 290 | 20250212 | 140200 | 131120605000 | 40100 | 40150 | 40150 | 40100 | 5114 |
| 291 | 20250212 | 140100 | 130915431300 | 40100 | 40100 | 40150 | 40050 | 3216 |
| 292 | 20250212 | 140000 | 130786474900 | 40100 | 40100 | 40150 | 40050 | 1676 |
| 293 | 20250212 | 135900 | 130719257250 | 40100 | 40100 | 40150 | 40100 | 1971 |
| 294 | 20250212 | 135800 | 130640147950 | 40100 | 40100 | 40150 | 40100 | 1001 |
| 295 | 20250212 | 135700 | 130599984750 | 40150 | 40150 | 40150 | 40100 | 578 |
| 296 | 20250212 | 135600 | 130576791800 | 40150 | 40100 | 40150 | 40100 | 526 |
| 297 | 20250212 | 135500 | 130555691800 | 40100 | 40250 | 40250 | 40100 | 3932 |
| 298 | 20250212 | 135400 | 130397765700 | 40250 | 40200 | 40250 | 40200 | 714 |
| 299 | 20250212 | 135300 | 130369039950 | 40250 | 40250 | 40250 | 40200 | 728 |
| 300 | 20250212 | 135200 | 130339755550 | 40250 | 40250 | 40250 | 40200 | 1282 |
| 301 | 20250212 | 135100 | 130288196600 | 40250 | 40250 | 40250 | 40200 | 2043 |
| 302 | 20250212 | 135000 | 130206007700 | 40200 | 40150 | 40250 | 40150 | 3951 |
| 303 | 20250212 | 134900 | 130047170350 | 40200 | 40200 | 40250 | 40100 | 2951 |
| 304 | 20250212 | 134800 | 129928619250 | 40200 | 40100 | 40250 | 40050 | 9102 |
| 305 | 20250212 | 134700 | 129563042650 | 40100 | 40100 | 40150 | 40050 | 1011 |
| 306 | 20250212 | 134600 | 129522509600 | 40100 | 40100 | 40100 | 40050 | 2694 |
| 307 | 20250212 | 134500 | 129414512450 | 40050 | 40100 | 40100 | 40050 | 1424 |
| 308 | 20250212 | 134400 | 129357472350 | 40050 | 40100 | 40100 | 40000 | 2959 |
| 309 | 20250212 | 134300 | 129238955500 | 40100 | 40050 | 40100 | 40050 | 1228 |
| 310 | 20250212 | 134200 | 129189753850 | 40050 | 40150 | 40150 | 40050 | 2713 |
| 311 | 20250212 | 134100 | 129081012100 | 40100 | 40100 | 40150 | 40100 | 2282 |
| 312 | 20250212 | 134000 | 128989462600 | 40100 | 40100 | 40100 | 40050 | 977 |
| 313 | 20250212 | 133900 | 128950301900 | 40100 | 40150 | 40150 | 40100 | 2549 |
| 314 | 20250212 | 133800 | 128848051400 | 40150 | 40200 | 40200 | 40100 | 978 |
| 315 | 20250212 | 133700 | 128808778150 | 40200 | 40200 | 40200 | 40100 | 789 |
| 316 | 20250212 | 133600 | 128777097600 | 40150 | 40100 | 40200 | 40050 | 2519 |
| 317 | 20250212 | 133500 | 128676029300 | 40100 | 40100 | 40150 | 40050 | 2559 |
| 318 | 20250212 | 133400 | 128573450500 | 40100 | 40100 | 40150 | 40100 | 1524 |
| 319 | 20250212 | 133300 | 128512296650 | 40100 | 40050 | 40150 | 40050 | 1962 |
| 320 | 20250212 | 133200 | 128433638750 | 40050 | 40050 | 40150 | 40000 | 2364 |
| 321 | 20250212 | 133100 | 128338964350 | 40000 | 40100 | 40150 | 40000 | 7728 |
| 322 | 20250212 | 133000 | 128029535600 | 40150 | 40100 | 40150 | 40100 | 3687 |
| 323 | 20250212 | 132900 | 127881663050 | 40100 | 40150 | 40200 | 40050 | 3452 |
| 324 | 20250212 | 132800 | 127743218050 | 40200 | 40100 | 40200 | 40100 | 5067 |
| 325 | 20250212 | 132700 | 127539976450 | 40150 | 40150 | 40150 | 40100 | 1298 |
| 326 | 20250212 | 132600 | 127487904850 | 40150 | 40200 | 40200 | 40150 | 3839 |
| 327 | 20250212 | 132500 | 127333757900 | 40200 | 40250 | 40250 | 40150 | 2568 |
| 328 | 20250212 | 132400 | 127230514350 | 40250 | 40250 | 40300 | 40200 | 1446 |
| 329 | 20250212 | 132300 | 127172318250 | 40250 | 40400 | 40400 | 40250 | 1920 |
| 330 | 20250212 | 132200 | 127094954000 | 40250 | 40300 | 40400 | 40250 | 6422 |
| 331 | 20250212 | 132100 | 126836021200 | 40350 | 40300 | 40350 | 40250 | 1128 |
| 332 | 20250212 | 132000 | 126790545900 | 40300 | 40250 | 40300 | 40200 | 2557 |
| 333 | 20250212 | 131900 | 126687610050 | 40250 | 40150 | 40250 | 40150 | 1060 |
| 334 | 20250212 | 131800 | 126645003950 | 40150 | 40250 | 40250 | 40100 | 2170 |
| 335 | 20250212 | 131700 | 126557923950 | 40250 | 40200 | 40300 | 40150 | 1419 |
| 336 | 20250212 | 131600 | 126500865350 | 40150 | 40350 | 40350 | 40100 | 22292 |
| 337 | 20250212 | 131500 | 125604968100 | 40300 | 40300 | 40300 | 40250 | 2971 |
| 338 | 20250212 | 131400 | 125485274500 | 40250 | 40300 | 40300 | 40250 | 1768 |
| 339 | 20250212 | 131300 | 125414096350 | 40250 | 40250 | 40300 | 40250 | 1215 |
| 340 | 20250212 | 131200 | 125365183400 | 40250 | 40300 | 40300 | 40250 | 2660 |
| 341 | 20250212 | 131100 | 125258054500 | 40300 | 40300 | 40300 | 40250 | 1954 |
| 342 | 20250212 | 131000 | 125179329450 | 40300 | 40300 | 40300 | 40250 | 477 |
| 343 | 20250212 | 130900 | 125160108450 | 40300 | 40250 | 40300 | 40250 | 2129 |
| 344 | 20250212 | 130800 | 125074341950 | 40300 | 40150 | 40300 | 40150 | 9483 |
| 345 | 20250212 | 130700 | 124693008450 | 40200 | 40200 | 40200 | 40150 | 680 |
| 346 | 20250212 | 130600 | 124665689100 | 40150 | 40200 | 40200 | 40150 | 2042 |
| 347 | 20250212 | 130500 | 124583663950 | 40200 | 40150 | 40200 | 40150 | 1091 |
| 348 | 20250212 | 130400 | 124539837850 | 40200 | 40200 | 40250 | 40150 | 677 |
| 349 | 20250212 | 130300 | 124512626900 | 40200 | 40150 | 40250 | 40150 | 3035 |
| 350 | 20250212 | 130200 | 124390672150 | 40150 | 40200 | 40200 | 40150 | 440 |
| 351 | 20250212 | 130100 | 124372994700 | 40200 | 40100 | 40200 | 40100 | 1894 |
| 352 | 20250212 | 130000 | 124296935200 | 40100 | 40200 | 40200 | 40100 | 4999 |
| 353 | 20250212 | 125900 | 124096263200 | 40150 | 40250 | 40250 | 40150 | 1430 |
| 354 | 20250212 | 125800 | 124038785350 | 40250 | 40200 | 40250 | 40150 | 1329 |
| 355 | 20250212 | 125700 | 123985351850 | 40200 | 40250 | 40250 | 40200 | 3351 |
| 356 | 20250212 | 125600 | 123850533350 | 40250 | 40200 | 40250 | 40150 | 1953 |
| 357 | 20250212 | 125500 | 123772019200 | 40200 | 40100 | 40200 | 40100 | 3156 |
| 358 | 20250212 | 125400 | 123645279850 | 40100 | 40150 | 40150 | 40100 | 3343 |
| 359 | 20250212 | 125300 | 123511169200 | 40150 | 40200 | 40250 | 40150 | 5717 |
| 360 | 20250212 | 125200 | 123281489450 | 40200 | 40300 | 40300 | 40200 | 3152 |
| 361 | 20250212 | 125100 | 123154630650 | 40300 | 40300 | 40350 | 40250 | 1825 |
| 362 | 20250212 | 125000 | 123081079750 | 40300 | 40300 | 40350 | 40300 | 1230 |
| 363 | 20250212 | 124900 | 123031505000 | 40300 | 40350 | 40400 | 40250 | 3862 |
| 364 | 20250212 | 124800 | 122875737900 | 40350 | 40400 | 40400 | 40350 | 1752 |
| 365 | 20250212 | 124700 | 122804966850 | 40400 | 40400 | 40450 | 40400 | 3450 |
| 366 | 20250212 | 124600 | 122665582000 | 40350 | 40500 | 40500 | 40350 | 1162 |
| 367 | 20250212 | 124500 | 122618630600 | 40500 | 40300 | 40500 | 40300 | 3797 |
| 368 | 20250212 | 124400 | 122465139700 | 40300 | 40400 | 40400 | 40300 | 1433 |
| 369 | 20250212 | 124300 | 122407323050 | 40400 | 40450 | 40450 | 40350 | 1462 |
| 370 | 20250212 | 124200 | 122348272550 | 40450 | 40400 | 40450 | 40400 | 1066 |
| 371 | 20250212 | 124100 | 122305162750 | 40400 | 40300 | 40500 | 40300 | 5856 |
| 372 | 20250212 | 124000 | 122068465000 | 40350 | 40300 | 40400 | 40300 | 3457 |
| 373 | 20250212 | 123900 | 121929047150 | 40300 | 40300 | 40350 | 40250 | 1757 |
| 374 | 20250212 | 123800 | 121858239750 | 40350 | 40400 | 40400 | 40300 | 1323 |
| 375 | 20250212 | 123700 | 121804876050 | 40400 | 40400 | 40450 | 40400 | 1548 |
| 376 | 20250212 | 123600 | 121742325950 | 40400 | 40450 | 40500 | 40400 | 5978 |
| 377 | 20250212 | 123500 | 121500452750 | 40450 | 40400 | 40500 | 40350 | 6237 |
| 378 | 20250212 | 123400 | 121248319500 | 40350 | 40300 | 40400 | 40300 | 2582 |
| 379 | 20250212 | 123300 | 121144146950 | 40350 | 40350 | 40350 | 40250 | 1264 |
| 380 | 20250212 | 123200 | 121093198300 | 40350 | 40300 | 40350 | 40250 | 2346 |
| 381 | 20250212 | 123100 | 120998647550 | 40300 | 40250 | 40300 | 40150 | 2908 |
| 382 | 20250212 | 123000 | 120881602900 | 40300 | 40250 | 40350 | 40200 | 4897 |
| 383 | 20250212 | 122900 | 120684300800 | 40200 | 40100 | 40300 | 40050 | 6143 |
| 384 | 20250212 | 122800 | 120437407900 | 40050 | 40050 | 40100 | 40000 | 3115 |
| 385 | 20250212 | 122700 | 120312694350 | 40100 | 40150 | 40150 | 40050 | 2490 |
| 386 | 20250212 | 122600 | 120212840800 | 40150 | 40150 | 40150 | 40100 | 1949 |
| 387 | 20250212 | 122500 | 120134613800 | 40150 | 40050 | 40200 | 40050 | 2650 |
| 388 | 20250212 | 122400 | 120028257250 | 40150 | 40100 | 40150 | 40050 | 2855 |
| 389 | 20250212 | 122300 | 119913819950 | 40050 | 40000 | 40050 | 39950 | 3869 |
| 390 | 20250212 | 122200 | 119758988450 | 40000 | 39950 | 40000 | 39850 | 8431 |
| 391 | 20250212 | 122100 | 119422442150 | 39950 | 40050 | 40100 | 39900 | 18972 |
| 392 | 20250212 | 122000 | 118663544500 | 40050 | 40050 | 40100 | 40050 | 1568 |
| 393 | 20250212 | 121900 | 118600730150 | 40100 | 40150 | 40200 | 40050 | 2305 |
| 394 | 20250212 | 121800 | 118508328150 | 40150 | 40200 | 40200 | 40050 | 7375 |
| 395 | 20250212 | 121700 | 118212476600 | 40250 | 40150 | 40250 | 40150 | 5153 |
| 396 | 20250212 | 121600 | 118005323750 | 40150 | 40200 | 40200 | 40150 | 1021 |
| 397 | 20250212 | 121500 | 117964314350 | 40200 | 40100 | 40200 | 40050 | 4192 |
| 398 | 20250212 | 121400 | 117796143250 | 40100 | 40150 | 40200 | 40050 | 9669 |
| 399 | 20250212 | 121300 | 117408421700 | 40150 | 40150 | 40200 | 40100 | 16379 |
| 400 | 20250212 | 121200 | 116751075200 | 40200 | 40250 | 40300 | 40150 | 15796 |
| 401 | 20250212 | 121100 | 116116336000 | 40300 | 40300 | 40350 | 40200 | 10406 |
| 402 | 20250212 | 121000 | 115697457050 | 40300 | 40400 | 40400 | 40300 | 9469 |
| 403 | 20250212 | 120900 | 115315487200 | 40400 | 40400 | 40400 | 40350 | 2266 |
| 404 | 20250212 | 120800 | 115224039400 | 40350 | 40400 | 40450 | 40350 | 1085 |
| 405 | 20250212 | 120700 | 115180226800 | 40400 | 40400 | 40400 | 40350 | 4395 |
| 406 | 20250212 | 120600 | 115002780900 | 40400 | 40350 | 40400 | 40300 | 1200 |
| 407 | 20250212 | 120500 | 114954354350 | 40400 | 40350 | 40400 | 40300 | 5287 |
| 408 | 20250212 | 120400 | 114741012100 | 40400 | 40400 | 40450 | 40300 | 8796 |
| 409 | 20250212 | 120300 | 114386057500 | 40350 | 40400 | 40450 | 40350 | 4250 |
| 410 | 20250212 | 120200 | 114214410900 | 40350 | 40500 | 40500 | 40350 | 11286 |
| 411 | 20250212 | 120100 | 113758352850 | 40450 | 40550 | 40600 | 40450 | 1520 |
| 412 | 20250212 | 120000 | 113696794500 | 40550 | 40500 | 40650 | 40450 | 4835 |
| 413 | 20250212 | 115900 | 113500802850 | 40500 | 40500 | 40550 | 40450 | 2483 |
| 414 | 20250212 | 115800 | 113400226100 | 40500 | 40550 | 40550 | 40450 | 2698 |
| 415 | 20250212 | 115700 | 113290985950 | 40500 | 40600 | 40600 | 40500 | 2187 |
| 416 | 20250212 | 115600 | 113202339850 | 40600 | 40550 | 40600 | 40450 | 3067 |
| 417 | 20250212 | 115500 | 113078049650 | 40500 | 40600 | 40600 | 40500 | 3135 |
| 418 | 20250212 | 115400 | 112950981850 | 40550 | 40600 | 40600 | 40550 | 2121 |
| 419 | 20250212 | 115300 | 112864909750 | 40550 | 40550 | 40600 | 40550 | 2800 |
| 420 | 20250212 | 115200 | 112751296750 | 40550 | 40550 | 40550 | 40450 | 4448 |
| 421 | 20250212 | 115100 | 112571160450 | 40500 | 40550 | 40550 | 40500 | 6676 |
| 422 | 20250212 | 115000 | 112300727200 | 40500 | 40550 | 40600 | 40500 | 6778 |
| 423 | 20250212 | 114900 | 112025979550 | 40600 | 40600 | 40650 | 40550 | 3369 |
| 424 | 20250212 | 114800 | 111889233700 | 40600 | 40650 | 40700 | 40600 | 3825 |
| 425 | 20250212 | 114700 | 111733881800 | 40650 | 40650 | 40700 | 40600 | 2204 |
| 426 | 20250212 | 114600 | 111644282450 | 40650 | 40750 | 40800 | 40600 | 9207 |
| 427 | 20250212 | 114500 | 111269629500 | 40800 | 40800 | 40800 | 40750 | 5934 |
| 428 | 20250212 | 114400 | 111027627500 | 40750 | 40750 | 40800 | 40750 | 1885 |
| 429 | 20250212 | 114300 | 110950792250 | 40800 | 40750 | 40800 | 40750 | 4156 |
| 430 | 20250212 | 114200 | 110781310200 | 40750 | 40650 | 40800 | 40650 | 7219 |
| 431 | 20250212 | 114100 | 110487188100 | 40700 | 40700 | 40750 | 40650 | 3174 |
| 432 | 20250212 | 114000 | 110358008250 | 40650 | 40700 | 40700 | 40650 | 1238 |
| 433 | 20250212 | 113900 | 110307671600 | 40700 | 40600 | 40700 | 40550 | 5160 |
| 434 | 20250212 | 113800 | 110098020200 | 40550 | 40650 | 40700 | 40550 | 2945 |
| 435 | 20250212 | 113700 | 109978373350 | 40650 | 40650 | 40750 | 40650 | 3132 |
| 436 | 20250212 | 113600 | 109850938050 | 40700 | 40750 | 40750 | 40600 | 7693 |
| 437 | 20250212 | 113500 | 109537931900 | 40700 | 40750 | 40800 | 40700 | 2667 |
| 438 | 20250212 | 113400 | 109429315500 | 40800 | 40700 | 40800 | 40700 | 2316 |
| 439 | 20250212 | 113300 | 109334935600 | 40750 | 40700 | 40800 | 40650 | 6334 |
| 440 | 20250212 | 113200 | 109076965350 | 40650 | 40500 | 40650 | 40450 | 10058 |
| 441 | 20250212 | 113100 | 108669051600 | 40450 | 40450 | 40500 | 40450 | 1938 |
| 442 | 20250212 | 113000 | 108590647700 | 40450 | 40450 | 40500 | 40400 | 3176 |
| 443 | 20250212 | 112900 | 108462169450 | 40450 | 40450 | 40500 | 40400 | 6107 |
| 444 | 20250212 | 112800 | 108215214350 | 40400 | 40450 | 40550 | 40400 | 11819 |
| 445 | 20250212 | 112700 | 107737038300 | 40450 | 40550 | 40600 | 40450 | 18950 |
| 446 | 20250212 | 112600 | 106969991350 | 40550 | 40600 | 40650 | 40550 | 7325 |
| 447 | 20250212 | 112500 | 106672684100 | 40600 | 40650 | 40700 | 40600 | 2269 |
| 448 | 20250212 | 112400 | 106580534000 | 40650 | 40700 | 40700 | 40550 | 5775 |
| 449 | 20250212 | 112300 | 106345932050 | 40700 | 40700 | 40750 | 40650 | 1837 |
| 450 | 20250212 | 112200 | 106271177000 | 40700 | 40700 | 40750 | 40650 | 3751 |
| 451 | 20250212 | 112100 | 106118496550 | 40650 | 40700 | 40800 | 40650 | 4939 |
| 452 | 20250212 | 112000 | 105917510100 | 40700 | 40800 | 40850 | 40700 | 10485 |
| 453 | 20250212 | 111900 | 105490032700 | 40800 | 40600 | 40850 | 40600 | 17188 |
| 454 | 20250212 | 111800 | 104789239000 | 40650 | 40550 | 40650 | 40500 | 8208 |
| 455 | 20250212 | 111700 | 104456305400 | 40550 | 40650 | 40650 | 40550 | 7115 |
| 456 | 20250212 | 111600 | 104167561350 | 40650 | 40650 | 40750 | 40600 | 4742 |
| 457 | 20250212 | 111500 | 103974725250 | 40650 | 40750 | 40800 | 40600 | 9798 |
| 458 | 20250212 | 111400 | 103575877450 | 40750 | 40750 | 40800 | 40700 | 4173 |
| 459 | 20250212 | 111300 | 103405813700 | 40750 | 40700 | 40800 | 40700 | 7741 |
| 460 | 20250212 | 111200 | 103090375300 | 40750 | 40700 | 40800 | 40700 | 2918 |
| 461 | 20250212 | 111100 | 102971501550 | 40750 | 40700 | 40800 | 40650 | 6954 |
| 462 | 20250212 | 111000 | 102688194800 | 40700 | 40600 | 40750 | 40600 | 10519 |
| 463 | 20250212 | 110900 | 102260050600 | 40600 | 40550 | 40650 | 40500 | 10084 |
| 464 | 20250212 | 110800 | 101851114100 | 40550 | 40600 | 40650 | 40500 | 8876 |
| 465 | 20250212 | 110700 | 101491172850 | 40600 | 40700 | 40750 | 40600 | 4943 |
| 466 | 20250212 | 110600 | 101290142850 | 40700 | 40700 | 40750 | 40650 | 7768 |
| 467 | 20250212 | 110500 | 100974043000 | 40700 | 40850 | 40850 | 40700 | 10625 |
| 468 | 20250212 | 110400 | 100540882800 | 40800 | 40800 | 40850 | 40700 | 12151 |
| 469 | 20250212 | 110300 | 100045474550 | 40800 | 40600 | 40850 | 40600 | 27199 |
| 470 | 20250212 | 110200 | 98936332250 | 40650 | 40550 | 40650 | 40400 | 27727 |
| 471 | 20250212 | 110100 | 97813178500 | 40550 | 40450 | 40550 | 40350 | 22077 |
| 472 | 20250212 | 110000 | 96919354550 | 40400 | 40500 | 40950 | 40250 | 45731 |
| 473 | 20250212 | 105900 | 95068625500 | 40500 | 40850 | 40900 | 40500 | 42467 |
| 474 | 20250212 | 105800 | 93341108000 | 40850 | 40850 | 41000 | 40800 | 16022 |
| 475 | 20250212 | 105700 | 92686559700 | 40900 | 41000 | 41050 | 40850 | 15403 |
| 476 | 20250212 | 105600 | 92056522450 | 41000 | 41200 | 41200 | 41000 | 24273 |
| 477 | 20250212 | 105500 | 91058300250 | 41150 | 40750 | 41200 | 40750 | 28441 |
| 478 | 20250212 | 105400 | 89891418500 | 40800 | 41100 | 41150 | 40700 | 39533 |
| 479 | 20250212 | 105300 | 88275285400 | 41100 | 41150 | 41350 | 41050 | 69183 |
| 480 | 20250212 | 105200 | 85423289750 | 41200 | 41000 | 41200 | 40850 | 42948 |
| 481 | 20250212 | 105100 | 83658291200 | 40950 | 41200 | 41200 | 40850 | 39147 |
| 482 | 20250212 | 105000 | 82053034500 | 41150 | 41000 | 41250 | 40950 | 92514 |
| 483 | 20250212 | 104900 | 78247548700 | 41000 | 40800 | 41000 | 40700 | 60093 |
| 484 | 20250212 | 104800 | 75788111400 | 40800 | 40900 | 40950 | 40700 | 55513 |
| 485 | 20250212 | 104700 | 73519786500 | 40900 | 40800 | 40950 | 40700 | 91470 |
| 486 | 20250212 | 104600 | 69783579750 | 40750 | 40350 | 40800 | 40300 | 187070 |
| 487 | 20250212 | 104500 | 62198916850 | 40350 | 40300 | 40400 | 40250 | 32609 |
| 488 | 20250212 | 104400 | 60883502900 | 40300 | 40300 | 40350 | 40250 | 26698 |
| 489 | 20250212 | 104300 | 59807205350 | 40250 | 40250 | 40300 | 40200 | 20122 |
| 490 | 20250212 | 104200 | 58997203850 | 40250 | 40050 | 40300 | 40050 | 45253 |
| 491 | 20250212 | 104100 | 57177826550 | 40150 | 39950 | 40150 | 39900 | 26884 |
| 492 | 20250212 | 104000 | 56102327150 | 39900 | 40000 | 40000 | 39900 | 4487 |
| 493 | 20250212 | 103900 | 55922989850 | 39950 | 39950 | 39950 | 39900 | 10647 |
| 494 | 20250212 | 103800 | 55497853300 | 39950 | 39950 | 40000 | 39900 | 5462 |
| 495 | 20250212 | 103700 | 55279566700 | 39950 | 39850 | 40000 | 39850 | 7969 |
| 496 | 20250212 | 103600 | 54961180350 | 39900 | 39850 | 39900 | 39850 | 7709 |
| 497 | 20250212 | 103500 | 54653739150 | 39900 | 39900 | 40000 | 39850 | 8855 |
| 498 | 20250212 | 103400 | 54300208500 | 39850 | 39800 | 39900 | 39750 | 5567 |
| 499 | 20250212 | 103300 | 54078281900 | 39800 | 39750 | 39800 | 39700 | 2785 |
| 500 | 20250212 | 103200 | 53967579450 | 39700 | 39650 | 39850 | 39650 | 4756 |
| 501 | 20250212 | 103100 | 53778622400 | 39700 | 39700 | 39700 | 39650 | 6278 |
| 502 | 20250212 | 103000 | 53529466150 | 39700 | 39650 | 39700 | 39600 | 2341 |
| 503 | 20250212 | 102900 | 53436629100 | 39700 | 39450 | 39700 | 39450 | 7947 |
| 504 | 20250212 | 102800 | 53121828900 | 39450 | 39650 | 39650 | 39450 | 17144 |
| 505 | 20250212 | 102700 | 52443400350 | 39650 | 39700 | 39750 | 39600 | 11066 |
| 506 | 20250212 | 102600 | 52004413500 | 39700 | 39850 | 39850 | 39650 | 12050 |
| 507 | 20250212 | 102500 | 51525753050 | 39850 | 39850 | 39950 | 39800 | 14911 |
| 508 | 20250212 | 102400 | 50931240550 | 39800 | 40000 | 40000 | 39750 | 21724 |
| 509 | 20250212 | 102300 | 50065103350 | 40000 | 39900 | 40050 | 39900 | 16350 |
| 510 | 20250212 | 102200 | 49411704350 | 39900 | 40200 | 40400 | 39900 | 66346 |
| 511 | 20250212 | 102100 | 46744328000 | 40200 | 40150 | 40200 | 39850 | 38716 |
| 512 | 20250212 | 102000 | 45191619700 | 40150 | 39700 | 40300 | 39600 | 159087 |
| 513 | 20250212 | 101900 | 38827897200 | 39750 | 39400 | 39800 | 39350 | 45527 |
| 514 | 20250212 | 101800 | 37022736050 | 39350 | 39450 | 39450 | 39350 | 2334 |
| 515 | 20250212 | 101700 | 36930792800 | 39450 | 39400 | 39450 | 39350 | 4001 |
| 516 | 20250212 | 101600 | 36773040750 | 39400 | 39300 | 39400 | 39250 | 4073 |
| 517 | 20250212 | 101500 | 36612864250 | 39350 | 39250 | 39350 | 39250 | 1432 |
| 518 | 20250212 | 101400 | 36556579000 | 39250 | 39200 | 39250 | 39200 | 4553 |
| 519 | 20250212 | 101300 | 36377963200 | 39200 | 39200 | 39250 | 39200 | 1765 |
| 520 | 20250212 | 101200 | 36308727600 | 39200 | 39100 | 39250 | 39100 | 2257 |
| 521 | 20250212 | 101100 | 36220267250 | 39150 | 39050 | 39150 | 39050 | 3251 |
| 522 | 20250212 | 101000 | 36093119450 | 39100 | 39100 | 39100 | 39000 | 6127 |
| 523 | 20250212 | 100900 | 35853754600 | 39050 | 39100 | 39150 | 39050 | 7651 |
| 524 | 20250212 | 100800 | 35554586200 | 39100 | 39200 | 39250 | 39100 | 6423 |
| 525 | 20250212 | 100700 | 35303187650 | 39200 | 39250 | 39250 | 39200 | 7754 |
| 526 | 20250212 | 100600 | 34999208350 | 39250 | 39300 | 39300 | 39250 | 5327 |
| 527 | 20250212 | 100500 | 34789976000 | 39250 | 39300 | 39300 | 39250 | 4703 |
| 528 | 20250212 | 100400 | 34605319100 | 39300 | 39450 | 39500 | 39300 | 16122 |
| 529 | 20250212 | 100300 | 33970315700 | 39500 | 39450 | 39500 | 39450 | 711 |
| 530 | 20250212 | 100200 | 33942251100 | 39500 | 39500 | 39500 | 39450 | 1613 |
| 531 | 20250212 | 100100 | 33878558150 | 39450 | 39500 | 39500 | 39450 | 10049 |
| 532 | 20250212 | 100000 | 33481793450 | 39500 | 39400 | 39500 | 39400 | 5822 |
| 533 | 20250212 | 095900 | 33252285450 | 39450 | 39400 | 39500 | 39350 | 4532 |
| 534 | 20250212 | 095800 | 33073605150 | 39350 | 39500 | 39500 | 39350 | 8702 |
| 535 | 20250212 | 095700 | 32730615250 | 39500 | 39400 | 39500 | 39400 | 4064 |
| 536 | 20250212 | 095600 | 32570322000 | 39450 | 39350 | 39500 | 39300 | 13971 |
| 537 | 20250212 | 095500 | 32020035400 | 39350 | 39550 | 39600 | 39350 | 28567 |
| 538 | 20250212 | 095400 | 30891783950 | 39500 | 39750 | 39750 | 39500 | 9925 |
| 539 | 20250212 | 095300 | 30498602750 | 39700 | 39700 | 39750 | 39650 | 15452 |
| 540 | 20250212 | 095200 | 29884613750 | 39650 | 39700 | 39700 | 39500 | 11355 |
| 541 | 20250212 | 095100 | 29434746600 | 39700 | 39600 | 39850 | 39550 | 38729 |
| 542 | 20250212 | 095000 | 27896088800 | 39600 | 39500 | 39650 | 39500 | 13330 |
| 543 | 20250212 | 094900 | 27368445250 | 39600 | 39500 | 39600 | 39450 | 13190 |
| 544 | 20250212 | 094800 | 26847138050 | 39500 | 39600 | 39600 | 39500 | 10015 |
| 545 | 20250212 | 094700 | 26451125000 | 39550 | 39550 | 39600 | 39200 | 12821 |
| 546 | 20250212 | 094600 | 25944581900 | 39550 | 39450 | 39650 | 39400 | 17908 |
| 547 | 20250212 | 094500 | 25235722250 | 39450 | 39200 | 39600 | 39200 | 51649 |
| 548 | 20250212 | 094400 | 23198655950 | 39200 | 39100 | 39300 | 39100 | 10751 |
| 549 | 20250212 | 094300 | 22777192300 | 39150 | 39050 | 39200 | 39000 | 5207 |
| 550 | 20250212 | 094200 | 22573616650 | 39050 | 39200 | 39250 | 39050 | 9877 |
| 551 | 20250212 | 094100 | 22187216800 | 39200 | 39150 | 39250 | 39100 | 9444 |
| 552 | 20250212 | 094000 | 21817620900 | 39150 | 39300 | 39350 | 39100 | 17700 |
| 553 | 20250212 | 093900 | 21122595550 | 39300 | 39250 | 39300 | 39150 | 26195 |
| 554 | 20250212 | 093800 | 20093756050 | 39250 | 39150 | 39250 | 39100 | 10503 |
| 555 | 20250212 | 093700 | 19682089050 | 39150 | 39100 | 39200 | 39100 | 5404 |
| 556 | 20250212 | 093600 | 19470369450 | 39100 | 39200 | 39250 | 39050 | 6983 |
| 557 | 20250212 | 093500 | 19197102900 | 39200 | 39300 | 39350 | 39150 | 22067 |
| 558 | 20250212 | 093400 | 18330450200 | 39250 | 39000 | 39350 | 38950 | 31177 |
| 559 | 20250212 | 093300 | 17108616950 | 39050 | 38900 | 39100 | 38900 | 16348 |
| 560 | 20250212 | 093200 | 16470527300 | 38900 | 38900 | 39000 | 38850 | 5271 |
| 561 | 20250212 | 093100 | 16265339700 | 38900 | 39000 | 39000 | 38800 | 10946 |
| 562 | 20250212 | 093000 | 15839666600 | 39000 | 38850 | 39000 | 38800 | 11330 |
| 563 | 20250212 | 092900 | 15398759850 | 38800 | 38800 | 38850 | 38800 | 4344 |
| 564 | 20250212 | 092800 | 15230009150 | 38850 | 38600 | 38850 | 38600 | 12256 |
| 565 | 20250212 | 092700 | 14755700350 | 38600 | 38650 | 38700 | 38600 | 7620 |
| 566 | 20250212 | 092600 | 14461169100 | 38650 | 38650 | 38700 | 38550 | 3252 |
| 567 | 20250212 | 092500 | 14335575250 | 38650 | 38600 | 38750 | 38600 | 7911 |
| 568 | 20250212 | 092400 | 14029675100 | 38600 | 38450 | 38600 | 38400 | 4928 |
| 569 | 20250212 | 092300 | 13839602450 | 38450 | 38300 | 38500 | 38300 | 4580 |
| 570 | 20250212 | 092200 | 13663616300 | 38350 | 38300 | 38350 | 38250 | 3958 |
| 571 | 20250212 | 092100 | 13511952300 | 38250 | 38350 | 38350 | 38200 | 5512 |
| 572 | 20250212 | 092000 | 13301167950 | 38350 | 38400 | 38450 | 38350 | 1824 |
| 573 | 20250212 | 091900 | 13231127100 | 38400 | 38150 | 38400 | 38150 | 9376 |
| 574 | 20250212 | 091800 | 12872414950 | 38150 | 38200 | 38250 | 38100 | 7410 |
| 575 | 20250212 | 091700 | 12589569250 | 38200 | 38250 | 38300 | 38200 | 8068 |
| 576 | 20250212 | 091600 | 12281033450 | 38200 | 38350 | 38350 | 38200 | 4331 |
| 577 | 20250212 | 091500 | 12115239200 | 38350 | 38250 | 38350 | 38200 | 4724 |
| 578 | 20250212 | 091400 | 11934423650 | 38200 | 38100 | 38300 | 38050 | 11553 |
| 579 | 20250212 | 091300 | 11493467250 | 38100 | 37900 | 38200 | 37850 | 9223 |
| 580 | 20250212 | 091200 | 11142482500 | 37950 | 37650 | 37950 | 37650 | 10996 |
| 581 | 20250212 | 091100 | 10726742350 | 37650 | 37700 | 37750 | 37550 | 15370 |
| 582 | 20250212 | 091000 | 10148283050 | 37700 | 37750 | 37800 | 37600 | 27761 |
| 583 | 20250212 | 090900 | 9102339000 | 37750 | 37850 | 37950 | 37700 | 36576 |
| 584 | 20250212 | 090800 | 7718618250 | 37850 | 38050 | 38100 | 37850 | 23102 |
| 585 | 20250212 | 090700 | 6841539600 | 38050 | 38200 | 38200 | 37950 | 61774 |
| 586 | 20250212 | 090600 | 4491235600 | 38150 | 38250 | 38300 | 38150 | 11599 |
| 587 | 20250212 | 090500 | 4048013000 | 38250 | 38450 | 38450 | 38200 | 18784 |
| 588 | 20250212 | 090400 | 3328756300 | 38400 | 38350 | 38450 | 38250 | 6037 |
| 589 | 20250212 | 090300 | 3097138450 | 38300 | 38350 | 38400 | 38150 | 24386 |
| 590 | 20250212 | 090200 | 2163699700 | 38400 | 38400 | 38450 | 38350 | 14243 |
| 591 | 20250212 | 090100 | 1616929100 | 38450 | 38550 | 38700 | 38350 | 22596 |
| 592 | 20250212 | 090000 | 746622850 | 38600 | 38800 | 38850 | 38500 | 17572 |