31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 184000 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 7315 |
| 3 | 20250212 | 183900 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 4 | 20250212 | 183800 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 5 | 20250212 | 183700 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 6 | 20250212 | 183600 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 7 | 20250212 | 183500 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 8 | 20250212 | 183400 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 9 | 20250212 | 183300 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 10 | 20250212 | 183200 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 11 | 20250212 | 183100 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 12 | 20250212 | 183000 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 13 | 20250212 | 182900 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 14 | 20250212 | 182800 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 15 | 20250212 | 182700 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 16 | 20250212 | 182600 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 17 | 20250212 | 182500 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 18 | 20250212 | 182400 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 19 | 20250212 | 182300 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 20 | 20250212 | 182200 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 21 | 20250212 | 182100 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 22 | 20250212 | 182000 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 23 | 20250212 | 181900 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 24 | 20250212 | 181800 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 25 | 20250212 | 181700 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 26 | 20250212 | 181600 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 27 | 20250212 | 181500 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 28 | 20250212 | 181400 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 29 | 20250212 | 181300 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 30 | 20250212 | 181200 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 31 | 20250212 | 181100 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 32 | 20250212 | 181000 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 7315 |
| 33 | 20250212 | 180900 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 34 | 20250212 | 180800 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 35 | 20250212 | 180700 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 36 | 20250212 | 180600 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 37 | 20250212 | 180500 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 38 | 20250212 | 180400 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 39 | 20250212 | 180300 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 40 | 20250212 | 180200 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 41 | 20250212 | 180100 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 42 | 20250212 | 180000 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 43 | 20250212 | 175900 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 44 | 20250212 | 175800 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 45 | 20250212 | 175700 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 46 | 20250212 | 175600 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 47 | 20250212 | 175500 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 48 | 20250212 | 175400 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 49 | 20250212 | 175300 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 50 | 20250212 | 175200 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 51 | 20250212 | 175100 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 52 | 20250212 | 175000 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 53 | 20250212 | 174900 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 54 | 20250212 | 174800 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 55 | 20250212 | 174700 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 56 | 20250212 | 174600 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 57 | 20250212 | 174500 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 58 | 20250212 | 174400 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 59 | 20250212 | 174300 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 60 | 20250212 | 174200 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 61 | 20250212 | 174100 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 62 | 20250212 | 174000 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 7315 |
| 63 | 20250212 | 173900 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 64 | 20250212 | 173800 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 65 | 20250212 | 173700 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 66 | 20250212 | 173600 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 67 | 20250212 | 173500 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 68 | 20250212 | 173400 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 69 | 20250212 | 173300 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 70 | 20250212 | 173200 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 71 | 20250212 | 173100 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 72 | 20250212 | 173000 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 73 | 20250212 | 172900 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 74 | 20250212 | 172800 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 75 | 20250212 | 172700 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 76 | 20250212 | 172600 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 77 | 20250212 | 172500 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 78 | 20250212 | 172400 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 79 | 20250212 | 172300 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 80 | 20250212 | 172200 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 81 | 20250212 | 172100 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 82 | 20250212 | 172000 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 83 | 20250212 | 171900 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 84 | 20250212 | 171800 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 85 | 20250212 | 171700 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 86 | 20250212 | 171600 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 87 | 20250212 | 171500 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 88 | 20250212 | 171400 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 89 | 20250212 | 171300 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 90 | 20250212 | 171200 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 91 | 20250212 | 171100 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 92 | 20250212 | 171000 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 7315 |
| 93 | 20250212 | 170900 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 94 | 20250212 | 170800 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 95 | 20250212 | 170700 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 96 | 20250212 | 170600 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 97 | 20250212 | 170500 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 98 | 20250212 | 170400 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 99 | 20250212 | 170300 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 100 | 20250212 | 170200 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 101 | 20250212 | 170100 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 102 | 20250212 | 170000 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 103 | 20250212 | 165900 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 104 | 20250212 | 165800 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 105 | 20250212 | 165700 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 106 | 20250212 | 165600 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 107 | 20250212 | 165500 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 108 | 20250212 | 165400 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 109 | 20250212 | 165300 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 110 | 20250212 | 165200 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 111 | 20250212 | 165100 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 112 | 20250212 | 165000 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 113 | 20250212 | 164900 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 114 | 20250212 | 164800 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 115 | 20250212 | 164700 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 116 | 20250212 | 164600 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 117 | 20250212 | 164500 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 118 | 20250212 | 164400 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 119 | 20250212 | 164300 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 120 | 20250212 | 164200 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 121 | 20250212 | 164100 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 122 | 20250212 | 164000 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 7315 |
| 123 | 20250212 | 163900 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 124 | 20250212 | 163800 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 125 | 20250212 | 163700 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 126 | 20250212 | 163600 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 127 | 20250212 | 163500 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 128 | 20250212 | 163400 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 129 | 20250212 | 163300 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 130 | 20250212 | 163200 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 131 | 20250212 | 163100 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 132 | 20250212 | 163000 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 133 | 20250212 | 162900 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 134 | 20250212 | 162800 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 135 | 20250212 | 162700 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 136 | 20250212 | 162600 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 137 | 20250212 | 162500 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 138 | 20250212 | 162400 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 139 | 20250212 | 162300 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 140 | 20250212 | 162200 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 141 | 20250212 | 162100 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 142 | 20250212 | 162000 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 143 | 20250212 | 161900 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 144 | 20250212 | 161800 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 145 | 20250212 | 161700 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 146 | 20250212 | 161600 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 147 | 20250212 | 161500 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 148 | 20250212 | 161400 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 149 | 20250212 | 161300 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 150 | 20250212 | 161200 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 151 | 20250212 | 161100 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 152 | 20250212 | 161000 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 7315 |
| 153 | 20250212 | 160900 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 154 | 20250212 | 160800 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 155 | 20250212 | 160700 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 156 | 20250212 | 160600 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 157 | 20250212 | 160500 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 158 | 20250212 | 160400 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 159 | 20250212 | 160300 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 160 | 20250212 | 160200 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 161 | 20250212 | 160100 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 162 | 20250212 | 160000 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 163 | 20250212 | 155900 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 164 | 20250212 | 155800 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 165 | 20250212 | 155700 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 166 | 20250212 | 155600 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 167 | 20250212 | 155500 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 168 | 20250212 | 155400 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 169 | 20250212 | 155300 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 170 | 20250212 | 155200 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 171 | 20250212 | 155100 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 172 | 20250212 | 155000 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 173 | 20250212 | 154900 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 174 | 20250212 | 154800 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 175 | 20250212 | 154700 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 176 | 20250212 | 154600 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 177 | 20250212 | 154500 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 178 | 20250212 | 154400 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 179 | 20250212 | 154300 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 180 | 20250212 | 154200 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 181 | 20250212 | 154100 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 182 | 20250212 | 154000 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 7315 |
| 183 | 20250212 | 153900 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 184 | 20250212 | 153800 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 185 | 20250212 | 153700 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 186 | 20250212 | 153600 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 187 | 20250212 | 153500 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 188 | 20250212 | 153400 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 189 | 20250212 | 153300 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 190 | 20250212 | 153200 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 191 | 20250212 | 153100 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 0 |
| 192 | 20250212 | 153000 | 7584225200 | 68900 | 68900 | 68900 | 68900 | 7315 |
| 193 | 20250212 | 152900 | 7080221700 | 68800 | 68800 | 68800 | 68800 | 0 |
| 194 | 20250212 | 152800 | 7080221700 | 68800 | 68800 | 68800 | 68800 | 0 |
| 195 | 20250212 | 152700 | 7080221700 | 68800 | 68800 | 68800 | 68800 | 0 |
| 196 | 20250212 | 152600 | 7080221700 | 68800 | 68800 | 68800 | 68800 | 0 |
| 197 | 20250212 | 152500 | 7080221700 | 68800 | 68800 | 68800 | 68800 | 0 |
| 198 | 20250212 | 152400 | 7080221700 | 68800 | 68800 | 68800 | 68800 | 0 |
| 199 | 20250212 | 152300 | 7080221700 | 68800 | 68800 | 68800 | 68800 | 0 |
| 200 | 20250212 | 152200 | 7080221700 | 68800 | 68800 | 68800 | 68800 | 0 |
| 201 | 20250212 | 152100 | 7080221700 | 68800 | 68800 | 68800 | 68800 | 0 |
| 202 | 20250212 | 152000 | 7080221700 | 68800 | 68800 | 68800 | 68800 | 0 |
| 203 | 20250212 | 151900 | 7080221700 | 68800 | 68800 | 68800 | 68700 | 469 |
| 204 | 20250212 | 151800 | 7047959700 | 68800 | 68700 | 68800 | 68700 | 245 |
| 205 | 20250212 | 151700 | 7031112800 | 68800 | 68800 | 68800 | 68700 | 217 |
| 206 | 20250212 | 151600 | 7016193100 | 68700 | 68600 | 68800 | 68600 | 371 |
| 207 | 20250212 | 151500 | 6990701000 | 68600 | 68700 | 68700 | 68600 | 802 |
| 208 | 20250212 | 151400 | 6935644100 | 68600 | 68700 | 68700 | 68600 | 685 |
| 209 | 20250212 | 151300 | 6888616200 | 68700 | 68800 | 68800 | 68700 | 278 |
| 210 | 20250212 | 151200 | 6869515100 | 68800 | 68800 | 68800 | 68700 | 394 |
| 211 | 20250212 | 151100 | 6842444200 | 68700 | 68700 | 68800 | 68700 | 239 |
| 212 | 20250212 | 151000 | 6826019600 | 68700 | 68800 | 68800 | 68700 | 239 |
| 213 | 20250212 | 150900 | 6809597200 | 68700 | 68700 | 68800 | 68600 | 735 |
| 214 | 20250212 | 150800 | 6759123900 | 68600 | 68700 | 68700 | 68600 | 366 |
| 215 | 20250212 | 150700 | 6734003700 | 68700 | 68600 | 68800 | 68600 | 525 |
| 216 | 20250212 | 150600 | 6697914700 | 68600 | 68800 | 68800 | 68600 | 286 |
| 217 | 20250212 | 150500 | 6678269500 | 68800 | 68800 | 68800 | 68600 | 798 |
| 218 | 20250212 | 150400 | 6623445200 | 68700 | 68700 | 68800 | 68700 | 569 |
| 219 | 20250212 | 150300 | 6584351300 | 68800 | 68800 | 68800 | 68600 | 595 |
| 220 | 20250212 | 150200 | 6543481900 | 68800 | 68700 | 68800 | 68600 | 546 |
| 221 | 20250212 | 150100 | 6505967100 | 68700 | 68700 | 68800 | 68700 | 384 |
| 222 | 20250212 | 150000 | 6479581100 | 68700 | 68700 | 68800 | 68600 | 428 |
| 223 | 20250212 | 145900 | 6450173100 | 68700 | 68600 | 68800 | 68600 | 523 |
| 224 | 20250212 | 145800 | 6414253300 | 68800 | 68700 | 68800 | 68600 | 760 |
| 225 | 20250212 | 145700 | 6362080100 | 68700 | 68700 | 68800 | 68700 | 407 |
| 226 | 20250212 | 145600 | 6334116000 | 68700 | 68700 | 68800 | 68700 | 385 |
| 227 | 20250212 | 145500 | 6307665400 | 68700 | 68800 | 68800 | 68700 | 368 |
| 228 | 20250212 | 145400 | 6282380700 | 68700 | 68800 | 68800 | 68700 | 294 |
| 229 | 20250212 | 145300 | 6262182100 | 68700 | 68700 | 68800 | 68700 | 325 |
| 230 | 20250212 | 145200 | 6239852000 | 68700 | 68700 | 68800 | 68700 | 522 |
| 231 | 20250212 | 145100 | 6203988800 | 68700 | 68800 | 68800 | 68700 | 518 |
| 232 | 20250212 | 145000 | 6168399500 | 68700 | 68800 | 68800 | 68700 | 449 |
| 233 | 20250212 | 144900 | 6137548500 | 68700 | 68700 | 68800 | 68700 | 252 |
| 234 | 20250212 | 144800 | 6120233300 | 68700 | 68700 | 68800 | 68700 | 342 |
| 235 | 20250212 | 144700 | 6096735300 | 68700 | 68700 | 68800 | 68700 | 460 |
| 236 | 20250212 | 144600 | 6065119800 | 68700 | 68700 | 68800 | 68700 | 218 |
| 237 | 20250212 | 144500 | 6050140700 | 68700 | 68700 | 68800 | 68700 | 333 |
| 238 | 20250212 | 144400 | 6027257500 | 68700 | 68700 | 68800 | 68700 | 194 |
| 239 | 20250212 | 144300 | 6013925600 | 68800 | 68700 | 68800 | 68700 | 246 |
| 240 | 20250212 | 144200 | 5997020700 | 68700 | 68800 | 68800 | 68700 | 327 |
| 241 | 20250212 | 144100 | 5974540500 | 68700 | 68700 | 68800 | 68700 | 317 |
| 242 | 20250212 | 144000 | 5952749200 | 68700 | 68700 | 68800 | 68700 | 220 |
| 243 | 20250212 | 143900 | 5937624800 | 68700 | 68700 | 68800 | 68700 | 316 |
| 244 | 20250212 | 143800 | 5915895600 | 68700 | 68700 | 68800 | 68700 | 271 |
| 245 | 20250212 | 143700 | 5897271600 | 68700 | 68700 | 68800 | 68700 | 375 |
| 246 | 20250212 | 143600 | 5871501000 | 68800 | 68700 | 68800 | 68700 | 215 |
| 247 | 20250212 | 143500 | 5856723800 | 68700 | 68800 | 68800 | 68700 | 167 |
| 248 | 20250212 | 143400 | 5845245200 | 68700 | 68700 | 68800 | 68700 | 316 |
| 249 | 20250212 | 143300 | 5823530100 | 68800 | 68800 | 68800 | 68700 | 388 |
| 250 | 20250212 | 143200 | 5796851500 | 68800 | 68800 | 68800 | 68700 | 249 |
| 251 | 20250212 | 143100 | 5779730300 | 68900 | 68700 | 68900 | 68700 | 260 |
| 252 | 20250212 | 143000 | 5761843000 | 68800 | 68800 | 68900 | 68700 | 729 |
| 253 | 20250212 | 142900 | 5711683100 | 68800 | 68700 | 68800 | 68700 | 226 |
| 254 | 20250212 | 142800 | 5696146500 | 68700 | 68700 | 68800 | 68700 | 201 |
| 255 | 20250212 | 142700 | 5682331400 | 68700 | 68700 | 68800 | 68700 | 309 |
| 256 | 20250212 | 142600 | 5661090800 | 68800 | 68700 | 68900 | 68700 | 111 |
| 257 | 20250212 | 142500 | 5653460400 | 68800 | 68700 | 68900 | 68700 | 265 |
| 258 | 20250212 | 142400 | 5635230900 | 68700 | 68700 | 68800 | 68700 | 208 |
| 259 | 20250212 | 142300 | 5620936100 | 68700 | 68700 | 68800 | 68700 | 520 |
| 260 | 20250212 | 142200 | 5585180400 | 68800 | 68700 | 68800 | 68700 | 362 |
| 261 | 20250212 | 142100 | 5560307100 | 68800 | 68800 | 68900 | 68700 | 1016 |
| 262 | 20250212 | 142000 | 5490408000 | 68800 | 68800 | 68900 | 68800 | 909 |
| 263 | 20250212 | 141900 | 5427865900 | 68900 | 68800 | 68900 | 68800 | 213 |
| 264 | 20250212 | 141800 | 5413201000 | 68800 | 68800 | 68900 | 68800 | 120 |
| 265 | 20250212 | 141700 | 5404944300 | 68800 | 68800 | 68900 | 68800 | 131 |
| 266 | 20250212 | 141600 | 5395929400 | 68800 | 68800 | 68900 | 68800 | 244 |
| 267 | 20250212 | 141500 | 5379140200 | 68900 | 68800 | 68900 | 68800 | 207 |
| 268 | 20250212 | 141400 | 5364895000 | 68800 | 68800 | 68900 | 68800 | 155 |
| 269 | 20250212 | 141300 | 5354228900 | 68900 | 68800 | 68900 | 68800 | 190 |
| 270 | 20250212 | 141200 | 5341154100 | 68800 | 68800 | 68900 | 68800 | 119 |
| 271 | 20250212 | 141100 | 5332965100 | 68800 | 68800 | 68900 | 68800 | 200 |
| 272 | 20250212 | 141000 | 5319202500 | 68800 | 68900 | 68900 | 68800 | 119 |
| 273 | 20250212 | 140900 | 5311013400 | 68800 | 68900 | 69000 | 68800 | 419 |
| 274 | 20250212 | 140800 | 5282182000 | 68800 | 68900 | 69000 | 68800 | 306 |
| 275 | 20250212 | 140700 | 5261096700 | 68900 | 69000 | 69000 | 68900 | 280 |
| 276 | 20250212 | 140600 | 5241803700 | 68900 | 68900 | 69000 | 68900 | 547 |
| 277 | 20250212 | 140500 | 5204113400 | 68900 | 68900 | 69000 | 68900 | 215 |
| 278 | 20250212 | 140400 | 5189299700 | 68900 | 68900 | 69000 | 68900 | 162 |
| 279 | 20250212 | 140300 | 5178135200 | 69000 | 68900 | 69000 | 68900 | 160 |
| 280 | 20250212 | 140200 | 5167110200 | 68900 | 68900 | 69000 | 68800 | 235 |
| 281 | 20250212 | 140100 | 5150921600 | 69000 | 68900 | 69000 | 68800 | 788 |
| 282 | 20250212 | 140000 | 5096566600 | 68900 | 69000 | 69000 | 68800 | 373 |
| 283 | 20250212 | 135900 | 5070871300 | 68900 | 68800 | 69000 | 68800 | 1221 |
| 284 | 20250212 | 135800 | 4986750400 | 68900 | 68800 | 68900 | 68800 | 178 |
| 285 | 20250212 | 135700 | 4974500900 | 68800 | 68800 | 68900 | 68800 | 209 |
| 286 | 20250212 | 135600 | 4960118900 | 68900 | 68900 | 68900 | 68800 | 189 |
| 287 | 20250212 | 135500 | 4947105600 | 68800 | 68900 | 69000 | 68800 | 920 |
| 288 | 20250212 | 135400 | 4883718000 | 69000 | 68900 | 69000 | 68900 | 178 |
| 289 | 20250212 | 135300 | 4871449100 | 68900 | 69000 | 69000 | 68900 | 255 |
| 290 | 20250212 | 135200 | 4853876200 | 69000 | 68900 | 69000 | 68900 | 151 |
| 291 | 20250212 | 135100 | 4843469500 | 68900 | 68900 | 69000 | 68900 | 289 |
| 292 | 20250212 | 135000 | 4823553400 | 68900 | 69000 | 69000 | 68900 | 236 |
| 293 | 20250212 | 134900 | 4807289500 | 68900 | 68900 | 69000 | 68900 | 181 |
| 294 | 20250212 | 134800 | 4794814900 | 68900 | 68900 | 69000 | 68900 | 191 |
| 295 | 20250212 | 134700 | 4781651600 | 69000 | 69000 | 69000 | 68900 | 200 |
| 296 | 20250212 | 134600 | 4767868100 | 69000 | 69000 | 69000 | 68900 | 177 |
| 297 | 20250212 | 134500 | 4755669500 | 69000 | 68900 | 69000 | 68900 | 206 |
| 298 | 20250212 | 134400 | 4741469300 | 68900 | 68900 | 69000 | 68900 | 265 |
| 299 | 20250212 | 134300 | 4723208100 | 68900 | 68900 | 69000 | 68900 | 241 |
| 300 | 20250212 | 134200 | 4706597900 | 68900 | 68900 | 69000 | 68800 | 706 |
| 301 | 20250212 | 134100 | 4657972600 | 68800 | 68800 | 68900 | 68800 | 191 |
| 302 | 20250212 | 134000 | 4644826100 | 68900 | 68900 | 68900 | 68800 | 208 |
| 303 | 20250212 | 133900 | 4630513700 | 68900 | 68900 | 68900 | 68800 | 167 |
| 304 | 20250212 | 133800 | 4619017100 | 68800 | 68800 | 68900 | 68800 | 109 |
| 305 | 20250212 | 133700 | 4611516100 | 68800 | 68800 | 68900 | 68800 | 210 |
| 306 | 20250212 | 133600 | 4597065200 | 68800 | 68900 | 69000 | 68800 | 222 |
| 307 | 20250212 | 133500 | 4581773600 | 69000 | 68800 | 69000 | 68800 | 202 |
| 308 | 20250212 | 133400 | 4567859300 | 69000 | 68800 | 69000 | 68800 | 452 |
| 309 | 20250212 | 133300 | 4536697200 | 68900 | 68900 | 69000 | 68900 | 502 |
| 310 | 20250212 | 133200 | 4502107500 | 68900 | 68900 | 69000 | 68900 | 143 |
| 311 | 20250212 | 133100 | 4492252100 | 68900 | 68900 | 69000 | 68900 | 177 |
| 312 | 20250212 | 133000 | 4480054200 | 68900 | 69000 | 69000 | 68900 | 80 |
| 313 | 20250212 | 132900 | 4474540000 | 68900 | 68900 | 69000 | 68900 | 191 |
| 314 | 20250212 | 132800 | 4461376700 | 68900 | 68900 | 69000 | 68900 | 65 |
| 315 | 20250212 | 132700 | 4456896400 | 68900 | 68900 | 69000 | 68900 | 195 |
| 316 | 20250212 | 132600 | 4443458900 | 68900 | 69000 | 69000 | 68900 | 178 |
| 317 | 20250212 | 132500 | 4431181800 | 69100 | 68900 | 69100 | 68900 | 68 |
| 318 | 20250212 | 132400 | 4426495400 | 69000 | 69000 | 69100 | 69000 | 179 |
| 319 | 20250212 | 132300 | 4414143900 | 69000 | 69000 | 69100 | 69000 | 90 |
| 320 | 20250212 | 132200 | 4407933800 | 69000 | 69000 | 69100 | 69000 | 189 |
| 321 | 20250212 | 132100 | 4394892700 | 69100 | 69000 | 69100 | 69000 | 264 |
| 322 | 20250212 | 132000 | 4376676400 | 69000 | 69000 | 69100 | 69000 | 292 |
| 323 | 20250212 | 131900 | 4356528300 | 69000 | 69000 | 69100 | 69000 | 172 |
| 324 | 20250212 | 131800 | 4344659900 | 69000 | 69100 | 69100 | 69000 | 318 |
| 325 | 20250212 | 131700 | 4322717700 | 69000 | 69000 | 69000 | 69000 | 77 |
| 326 | 20250212 | 131600 | 4317404700 | 69100 | 69000 | 69100 | 69000 | 156 |
| 327 | 20250212 | 131500 | 4306640400 | 69000 | 69000 | 69100 | 69000 | 74 |
| 328 | 20250212 | 131400 | 4301534300 | 69000 | 69000 | 69100 | 69000 | 107 |
| 329 | 20250212 | 131300 | 4294150200 | 69000 | 69000 | 69100 | 69000 | 93 |
| 330 | 20250212 | 131200 | 4287733100 | 69000 | 69000 | 69100 | 69000 | 275 |
| 331 | 20250212 | 131100 | 4268740000 | 69000 | 68900 | 69100 | 68900 | 817 |
| 332 | 20250212 | 131000 | 4212367200 | 68900 | 69000 | 69000 | 68900 | 99 |
| 333 | 20250212 | 130900 | 4205545700 | 68900 | 69000 | 69000 | 68900 | 148 |
| 334 | 20250212 | 130800 | 4195347000 | 68900 | 68900 | 69000 | 68900 | 71 |
| 335 | 20250212 | 130700 | 4190455000 | 69000 | 68900 | 69000 | 68900 | 90 |
| 336 | 20250212 | 130600 | 4184253900 | 69000 | 68900 | 69000 | 68900 | 184 |
| 337 | 20250212 | 130500 | 4171575600 | 68900 | 68900 | 69000 | 68900 | 83 |
| 338 | 20250212 | 130400 | 4165856800 | 68900 | 69100 | 69100 | 68900 | 116 |
| 339 | 20250212 | 130300 | 4157862900 | 69000 | 69000 | 69100 | 69000 | 179 |
| 340 | 20250212 | 130200 | 4145511800 | 68900 | 69000 | 69100 | 68900 | 154 |
| 341 | 20250212 | 130100 | 4134887500 | 69000 | 69000 | 69100 | 68900 | 272 |
| 342 | 20250212 | 130000 | 4116125000 | 68900 | 69000 | 69100 | 68900 | 244 |
| 343 | 20250212 | 125900 | 4099291500 | 69000 | 69000 | 69100 | 69000 | 866 |
| 344 | 20250212 | 125800 | 4039537200 | 69000 | 68900 | 69000 | 68900 | 47 |
| 345 | 20250212 | 125700 | 4036298800 | 68900 | 68900 | 69000 | 68900 | 131 |
| 346 | 20250212 | 125600 | 4027272600 | 69000 | 68900 | 69000 | 68900 | 108 |
| 347 | 20250212 | 125500 | 4019830600 | 68900 | 68900 | 69000 | 68900 | 69 |
| 348 | 20250212 | 125400 | 4015076400 | 68900 | 68900 | 69000 | 68900 | 51 |
| 349 | 20250212 | 125300 | 4011562200 | 69000 | 68900 | 69000 | 68900 | 137 |
| 350 | 20250212 | 125200 | 4002122500 | 68900 | 69000 | 69000 | 68900 | 80 |
| 351 | 20250212 | 125100 | 3996609500 | 68900 | 69100 | 69100 | 68900 | 120 |
| 352 | 20250212 | 125000 | 3988330600 | 69000 | 69100 | 69100 | 69000 | 112 |
| 353 | 20250212 | 124900 | 3980602500 | 69100 | 69100 | 69100 | 69000 | 68 |
| 354 | 20250212 | 124800 | 3975910000 | 69100 | 69000 | 69100 | 69000 | 179 |
| 355 | 20250212 | 124700 | 3963557900 | 69000 | 69000 | 69100 | 69000 | 192 |
| 356 | 20250212 | 124600 | 3950309800 | 69000 | 69000 | 69100 | 68900 | 158 |
| 357 | 20250212 | 124500 | 3939412200 | 69000 | 69000 | 69100 | 69000 | 205 |
| 358 | 20250212 | 124400 | 3925267100 | 69000 | 69100 | 69100 | 69000 | 92 |
| 359 | 20250212 | 124300 | 3918912500 | 69000 | 69000 | 69100 | 69000 | 146 |
| 360 | 20250212 | 124200 | 3908838400 | 69000 | 68900 | 69000 | 68900 | 1080 |
| 361 | 20250212 | 124100 | 3834331600 | 68900 | 69000 | 69000 | 68900 | 128 |
| 362 | 20250212 | 124000 | 3825511800 | 68900 | 68800 | 69000 | 68800 | 1391 |
| 363 | 20250212 | 123900 | 3729685400 | 68800 | 68800 | 68900 | 68800 | 66 |
| 364 | 20250212 | 123800 | 3725144500 | 68900 | 68700 | 68900 | 68700 | 353 |
| 365 | 20250212 | 123700 | 3700864000 | 68800 | 68700 | 68800 | 68700 | 64 |
| 366 | 20250212 | 123600 | 3696465600 | 68800 | 68800 | 68800 | 68700 | 30 |
| 367 | 20250212 | 123500 | 3694403400 | 68700 | 68700 | 68800 | 68700 | 124 |
| 368 | 20250212 | 123400 | 3685883000 | 68700 | 68700 | 68800 | 68700 | 39 |
| 369 | 20250212 | 123300 | 3683203200 | 68800 | 68800 | 68900 | 68700 | 113 |
| 370 | 20250212 | 123200 | 3675438500 | 68700 | 68800 | 68900 | 68700 | 89 |
| 371 | 20250212 | 123100 | 3669322200 | 68800 | 68800 | 68900 | 68800 | 44 |
| 372 | 20250212 | 123000 | 3666294800 | 68900 | 68900 | 68900 | 68700 | 243 |
| 373 | 20250212 | 122900 | 3649573800 | 68900 | 68800 | 68900 | 68800 | 75 |
| 374 | 20250212 | 122800 | 3644413400 | 68900 | 68800 | 68900 | 68700 | 1538 |
| 375 | 20250212 | 122700 | 3538671100 | 68800 | 68900 | 68900 | 68800 | 12 |
| 376 | 20250212 | 122600 | 3537844500 | 68800 | 68800 | 68900 | 68800 | 93 |
| 377 | 20250212 | 122500 | 3531442100 | 68800 | 68900 | 68900 | 68800 | 196 |
| 378 | 20250212 | 122400 | 3517950600 | 68900 | 68900 | 69000 | 68900 | 131 |
| 379 | 20250212 | 122300 | 3508924600 | 68900 | 69000 | 69000 | 68800 | 103 |
| 380 | 20250212 | 122200 | 3501837400 | 68900 | 68800 | 68900 | 68800 | 40 |
| 381 | 20250212 | 122100 | 3499082900 | 68900 | 68800 | 69000 | 68800 | 146 |
| 382 | 20250212 | 122000 | 3489025700 | 68800 | 68900 | 69000 | 68800 | 1171 |
| 383 | 20250212 | 121900 | 3408344200 | 68800 | 68800 | 68900 | 68800 | 45 |
| 384 | 20250212 | 121800 | 3405248100 | 68800 | 68800 | 68900 | 68800 | 30 |
| 385 | 20250212 | 121700 | 3403183600 | 68900 | 68800 | 68900 | 68800 | 110 |
| 386 | 20250212 | 121600 | 3395614600 | 68900 | 68800 | 68900 | 68800 | 397 |
| 387 | 20250212 | 121500 | 3368300100 | 68800 | 68800 | 68900 | 68800 | 248 |
| 388 | 20250212 | 121400 | 3351237000 | 68900 | 68900 | 68900 | 68700 | 74 |
| 389 | 20250212 | 121300 | 3346145300 | 68900 | 68800 | 68900 | 68800 | 61 |
| 390 | 20250212 | 121200 | 3341946200 | 68900 | 68800 | 68900 | 68800 | 252 |
| 391 | 20250212 | 121100 | 3324607900 | 68900 | 68800 | 68900 | 68800 | 85 |
| 392 | 20250212 | 121000 | 3318758800 | 68900 | 68800 | 68900 | 68800 | 111 |
| 393 | 20250212 | 120900 | 3311121200 | 68900 | 68800 | 68900 | 68800 | 32 |
| 394 | 20250212 | 120800 | 3308918900 | 68900 | 68900 | 68900 | 68800 | 206 |
| 395 | 20250212 | 120700 | 3294743500 | 68900 | 68800 | 68900 | 68800 | 124 |
| 396 | 20250212 | 120600 | 3286211500 | 68800 | 68800 | 68900 | 68700 | 54 |
| 397 | 20250212 | 120500 | 3282495700 | 68900 | 68700 | 68900 | 68700 | 47 |
| 398 | 20250212 | 120400 | 3279263000 | 68800 | 68800 | 68900 | 68800 | 52 |
| 399 | 20250212 | 120300 | 3275684600 | 68900 | 68900 | 68900 | 68700 | 95 |
| 400 | 20250212 | 120200 | 3269152300 | 68900 | 68900 | 68900 | 68700 | 176 |
| 401 | 20250212 | 120100 | 3257032100 | 68800 | 68700 | 68900 | 68700 | 56 |
| 402 | 20250212 | 120000 | 3253180900 | 68800 | 68800 | 68900 | 68700 | 112 |
| 403 | 20250212 | 115900 | 3245476600 | 68900 | 68900 | 68900 | 68700 | 266 |
| 404 | 20250212 | 115800 | 3227182300 | 68900 | 68800 | 68900 | 68700 | 95 |
| 405 | 20250212 | 115700 | 3220644400 | 68800 | 68800 | 68900 | 68800 | 201 |
| 406 | 20250212 | 115600 | 3206814700 | 68900 | 68800 | 69000 | 68800 | 121 |
| 407 | 20250212 | 115500 | 3198481400 | 69000 | 69000 | 69000 | 68800 | 156 |
| 408 | 20250212 | 115400 | 3187732500 | 68900 | 68900 | 69000 | 68900 | 304 |
| 409 | 20250212 | 115300 | 3166776100 | 68900 | 69000 | 69000 | 68900 | 49 |
| 410 | 20250212 | 115200 | 3163398800 | 68900 | 69000 | 69000 | 68900 | 205 |
| 411 | 20250212 | 115100 | 3149272600 | 68900 | 69000 | 69000 | 68900 | 73 |
| 412 | 20250212 | 115000 | 3144239900 | 68900 | 68800 | 68900 | 68700 | 643 |
| 413 | 20250212 | 114900 | 3099942700 | 68700 | 68800 | 68900 | 68700 | 228 |
| 414 | 20250212 | 114800 | 3084255600 | 68800 | 68900 | 68900 | 68800 | 56 |
| 415 | 20250212 | 114700 | 3080401700 | 68900 | 68900 | 68900 | 68800 | 128 |
| 416 | 20250212 | 114600 | 3071592400 | 68900 | 68900 | 68900 | 68800 | 29 |
| 417 | 20250212 | 114500 | 3069596200 | 68800 | 68900 | 68900 | 68700 | 354 |
| 418 | 20250212 | 114400 | 3045267200 | 68900 | 68800 | 68900 | 68800 | 105 |
| 419 | 20250212 | 114300 | 3038041000 | 68900 | 68800 | 68900 | 68800 | 29 |
| 420 | 20250212 | 114200 | 3036043400 | 68700 | 68900 | 68900 | 68700 | 326 |
| 421 | 20250212 | 114100 | 3013590300 | 68900 | 68800 | 68900 | 68700 | 375 |
| 422 | 20250212 | 114000 | 2987793300 | 68900 | 68800 | 68900 | 68800 | 132 |
| 423 | 20250212 | 113900 | 2978709500 | 68800 | 68900 | 68900 | 68800 | 80 |
| 424 | 20250212 | 113800 | 2973204900 | 68900 | 68800 | 68900 | 68800 | 92 |
| 425 | 20250212 | 113700 | 2966874300 | 68800 | 68800 | 68900 | 68800 | 92 |
| 426 | 20250212 | 113600 | 2960543500 | 68800 | 68800 | 68900 | 68800 | 97 |
| 427 | 20250212 | 113500 | 2953869000 | 68900 | 68900 | 68900 | 68800 | 299 |
| 428 | 20250212 | 113400 | 2933269900 | 68900 | 68900 | 68900 | 68800 | 149 |
| 429 | 20250212 | 113300 | 2923017600 | 68900 | 68900 | 68900 | 68800 | 61 |
| 430 | 20250212 | 113200 | 2918818900 | 68900 | 68800 | 68900 | 68800 | 87 |
| 431 | 20250212 | 113100 | 2912832300 | 68800 | 68900 | 68900 | 68800 | 167 |
| 432 | 20250212 | 113000 | 2901341200 | 68800 | 68900 | 68900 | 68800 | 55 |
| 433 | 20250212 | 112900 | 2897553200 | 68800 | 68800 | 68900 | 68800 | 140 |
| 434 | 20250212 | 112800 | 2887920500 | 68800 | 68900 | 68900 | 68800 | 105 |
| 435 | 20250212 | 112700 | 2880689000 | 68800 | 68800 | 68900 | 68800 | 132 |
| 436 | 20250212 | 112600 | 2871606100 | 68800 | 68800 | 68900 | 68800 | 77 |
| 437 | 20250212 | 112500 | 2866307800 | 68900 | 68800 | 68900 | 68800 | 87 |
| 438 | 20250212 | 112400 | 2860318000 | 68900 | 69000 | 69000 | 68800 | 27 |
| 439 | 20250212 | 112300 | 2858458300 | 68900 | 68900 | 69000 | 68900 | 223 |
| 440 | 20250212 | 112200 | 2843092700 | 69000 | 68900 | 69000 | 68800 | 374 |
| 441 | 20250212 | 112100 | 2817297300 | 69000 | 69000 | 69000 | 68900 | 83 |
| 442 | 20250212 | 112000 | 2811577600 | 68900 | 68800 | 68900 | 68800 | 395 |
| 443 | 20250212 | 111900 | 2784368900 | 68800 | 68900 | 68900 | 68800 | 85 |
| 444 | 20250212 | 111800 | 2778519600 | 68800 | 68900 | 68900 | 68800 | 115 |
| 445 | 20250212 | 111700 | 2770605700 | 68900 | 68800 | 68900 | 68800 | 11 |
| 446 | 20250212 | 111600 | 2769848600 | 68800 | 68900 | 68900 | 68800 | 153 |
| 447 | 20250212 | 111500 | 2759321200 | 68900 | 68800 | 68900 | 68800 | 62 |
| 448 | 20250212 | 111400 | 2755053500 | 68800 | 68900 | 68900 | 68800 | 210 |
| 449 | 20250212 | 111300 | 2740597700 | 68800 | 68800 | 68900 | 68800 | 93 |
| 450 | 20250212 | 111200 | 2734197100 | 68900 | 68900 | 68900 | 68800 | 54 |
| 451 | 20250212 | 111100 | 2730478600 | 68900 | 68800 | 68900 | 68800 | 180 |
| 452 | 20250212 | 111000 | 2718091700 | 68900 | 68900 | 68900 | 68800 | 71 |
| 453 | 20250212 | 110900 | 2713201800 | 68800 | 68900 | 68900 | 68800 | 229 |
| 454 | 20250212 | 110800 | 2697446100 | 68800 | 68900 | 68900 | 68800 | 115 |
| 455 | 20250212 | 110700 | 2689525000 | 68800 | 68800 | 68900 | 68800 | 107 |
| 456 | 20250212 | 110600 | 2682162000 | 68800 | 68900 | 68900 | 68800 | 140 |
| 457 | 20250212 | 110500 | 2672526700 | 68800 | 68900 | 68900 | 68800 | 152 |
| 458 | 20250212 | 110400 | 2662062200 | 68900 | 69000 | 69000 | 68800 | 110 |
| 459 | 20250212 | 110300 | 2654480000 | 68900 | 68900 | 69000 | 68800 | 102 |
| 460 | 20250212 | 110200 | 2647452800 | 68900 | 68800 | 68900 | 68800 | 112 |
| 461 | 20250212 | 110100 | 2639744400 | 68800 | 69000 | 69000 | 68800 | 133 |
| 462 | 20250212 | 110000 | 2630578400 | 68900 | 69000 | 69000 | 68800 | 138 |
| 463 | 20250212 | 105900 | 2621070700 | 68900 | 68900 | 69000 | 68900 | 148 |
| 464 | 20250212 | 105800 | 2610873100 | 69100 | 69000 | 69100 | 68900 | 354 |
| 465 | 20250212 | 105700 | 2586456300 | 68900 | 68900 | 69000 | 68900 | 46 |
| 466 | 20250212 | 105600 | 2583285000 | 68900 | 69000 | 69000 | 68900 | 195 |
| 467 | 20250212 | 105500 | 2569848300 | 68900 | 68800 | 68900 | 68800 | 384 |
| 468 | 20250212 | 105400 | 2543398900 | 68900 | 68900 | 68900 | 68800 | 45 |
| 469 | 20250212 | 105300 | 2540300500 | 68900 | 68900 | 68900 | 68800 | 101 |
| 470 | 20250212 | 105200 | 2533348900 | 68800 | 68900 | 68900 | 68800 | 181 |
| 471 | 20250212 | 105100 | 2520884200 | 68800 | 68900 | 68900 | 68800 | 154 |
| 472 | 20250212 | 105000 | 2510287500 | 68800 | 68900 | 68900 | 68800 | 47 |
| 473 | 20250212 | 104900 | 2507052300 | 68900 | 68900 | 68900 | 68800 | 48 |
| 474 | 20250212 | 104800 | 2503746900 | 68800 | 68900 | 68900 | 68800 | 106 |
| 475 | 20250212 | 104700 | 2496451700 | 68800 | 68800 | 68900 | 68800 | 126 |
| 476 | 20250212 | 104600 | 2487781200 | 68800 | 68900 | 68900 | 68800 | 80 |
| 477 | 20250212 | 104500 | 2482275100 | 68800 | 68900 | 68900 | 68800 | 60 |
| 478 | 20250212 | 104400 | 2478144400 | 68900 | 69000 | 69000 | 68800 | 99 |
| 479 | 20250212 | 104300 | 2471328200 | 68900 | 68900 | 68900 | 68800 | 160 |
| 480 | 20250212 | 104200 | 2460317800 | 68900 | 69000 | 69000 | 68900 | 97 |
| 481 | 20250212 | 104100 | 2453633700 | 69000 | 69000 | 69000 | 68900 | 170 |
| 482 | 20250212 | 104000 | 2441920300 | 69000 | 69000 | 69000 | 68900 | 80 |
| 483 | 20250212 | 103900 | 2436406700 | 68900 | 69000 | 69100 | 68900 | 148 |
| 484 | 20250212 | 103800 | 2426195100 | 69100 | 69100 | 69100 | 69000 | 312 |
| 485 | 20250212 | 103700 | 2404652900 | 69000 | 69000 | 69100 | 69000 | 136 |
| 486 | 20250212 | 103600 | 2395267800 | 69000 | 68900 | 69000 | 68900 | 894 |
| 487 | 20250212 | 103500 | 2333596400 | 69000 | 68900 | 69000 | 68900 | 219 |
| 488 | 20250212 | 103400 | 2318489100 | 69000 | 69000 | 69000 | 68900 | 147 |
| 489 | 20250212 | 103300 | 2308358400 | 69000 | 68900 | 69000 | 68900 | 136 |
| 490 | 20250212 | 103200 | 2298985500 | 68900 | 69000 | 69000 | 68900 | 150 |
| 491 | 20250212 | 103100 | 2288644400 | 68900 | 68900 | 69000 | 68900 | 181 |
| 492 | 20250212 | 103000 | 2276167900 | 68900 | 68800 | 68900 | 68800 | 1544 |
| 493 | 20250212 | 102900 | 2169790100 | 68800 | 68800 | 68900 | 68800 | 152 |
| 494 | 20250212 | 102800 | 2159328900 | 68900 | 68900 | 68900 | 68800 | 110 |
| 495 | 20250212 | 102700 | 2151756600 | 68900 | 68800 | 68900 | 68800 | 45 |
| 496 | 20250212 | 102600 | 2148658700 | 68800 | 68900 | 68900 | 68800 | 93 |
| 497 | 20250212 | 102500 | 2142257600 | 68800 | 68800 | 68900 | 68800 | 171 |
| 498 | 20250212 | 102400 | 2130490100 | 68800 | 68900 | 68900 | 68800 | 134 |
| 499 | 20250212 | 102300 | 2121269400 | 68800 | 68900 | 68900 | 68800 | 84 |
| 500 | 20250212 | 102200 | 2115489000 | 68900 | 68800 | 68900 | 68800 | 76 |
| 501 | 20250212 | 102100 | 2110258900 | 68800 | 68900 | 68900 | 68800 | 132 |
| 502 | 20250212 | 102000 | 2101173200 | 68800 | 68900 | 68900 | 68800 | 169 |
| 503 | 20250212 | 101900 | 2089545400 | 68800 | 68800 | 68900 | 68800 | 107 |
| 504 | 20250212 | 101800 | 2082183300 | 68800 | 68800 | 68900 | 68800 | 201 |
| 505 | 20250212 | 101700 | 2068349800 | 68800 | 68800 | 68900 | 68800 | 27 |
| 506 | 20250212 | 101600 | 2066491800 | 68800 | 68900 | 68900 | 68800 | 97 |
| 507 | 20250212 | 101500 | 2059815700 | 68900 | 68900 | 68900 | 68800 | 126 |
| 508 | 20250212 | 101400 | 2051145400 | 68800 | 68900 | 68900 | 68800 | 10 |
| 509 | 20250212 | 101300 | 2050456700 | 68800 | 68800 | 68800 | 68700 | 102 |
| 510 | 20250212 | 101200 | 2043439900 | 68800 | 68800 | 68800 | 68700 | 93 |
| 511 | 20250212 | 101100 | 2037045200 | 68800 | 68900 | 68900 | 68800 | 78 |
| 512 | 20250212 | 101000 | 2031678600 | 68800 | 68900 | 69000 | 68700 | 1047 |
| 513 | 20250212 | 100900 | 1959581600 | 69000 | 69000 | 69000 | 68900 | 429 |
| 514 | 20250212 | 100800 | 1929990600 | 68900 | 68700 | 69000 | 68700 | 1422 |
| 515 | 20250212 | 100700 | 1832014800 | 68800 | 68700 | 68800 | 68700 | 88 |
| 516 | 20250212 | 100600 | 1825967600 | 68800 | 68800 | 68800 | 68700 | 134 |
| 517 | 20250212 | 100500 | 1816759500 | 68800 | 68800 | 68800 | 68700 | 36 |
| 518 | 20250212 | 100400 | 1814284100 | 68700 | 68800 | 68800 | 68700 | 164 |
| 519 | 20250212 | 100300 | 1803007100 | 68800 | 68800 | 68900 | 68700 | 162 |
| 520 | 20250212 | 100200 | 1791861400 | 68900 | 68900 | 68900 | 68700 | 1296 |
| 521 | 20250212 | 100100 | 1702618100 | 68900 | 68800 | 68900 | 68800 | 58 |
| 522 | 20250212 | 100000 | 1698626700 | 68900 | 68800 | 68900 | 68800 | 1024 |
| 523 | 20250212 | 095900 | 1628102400 | 68800 | 68700 | 68800 | 68700 | 283 |
| 524 | 20250212 | 095800 | 1608645600 | 68700 | 68700 | 68700 | 68600 | 161 |
| 525 | 20250212 | 095700 | 1597593700 | 68700 | 68700 | 68700 | 68600 | 89 |
| 526 | 20250212 | 095600 | 1591487200 | 68700 | 68600 | 68700 | 68600 | 61 |
| 527 | 20250212 | 095500 | 1587300800 | 68700 | 68700 | 68800 | 68700 | 87 |
| 528 | 20250212 | 095400 | 1581323700 | 68800 | 68800 | 68800 | 68700 | 401 |
| 529 | 20250212 | 095300 | 1553743900 | 68800 | 68800 | 68800 | 68700 | 618 |
| 530 | 20250212 | 095200 | 1511286200 | 68800 | 68700 | 68800 | 68700 | 112 |
| 531 | 20250212 | 095100 | 1503591400 | 68700 | 68700 | 68800 | 68700 | 128 |
| 532 | 20250212 | 095000 | 1494797700 | 68800 | 68700 | 68800 | 68700 | 87 |
| 533 | 20250212 | 094900 | 1488820200 | 68700 | 68700 | 68800 | 68700 | 44 |
| 534 | 20250212 | 094800 | 1485797300 | 68800 | 68800 | 68800 | 68800 | 2 |
| 535 | 20250212 | 094700 | 1485659700 | 68700 | 68800 | 68800 | 68700 | 50 |
| 536 | 20250212 | 094600 | 1482224400 | 68800 | 68800 | 68800 | 68700 | 60 |
| 537 | 20250212 | 094500 | 1478102000 | 68800 | 68800 | 68800 | 68700 | 132 |
| 538 | 20250212 | 094400 | 1469022500 | 68800 | 68800 | 68800 | 68700 | 266 |
| 539 | 20250212 | 094300 | 1450735300 | 68700 | 68800 | 68800 | 68700 | 65 |
| 540 | 20250212 | 094200 | 1446269400 | 68800 | 68700 | 68800 | 68700 | 235 |
| 541 | 20250212 | 094100 | 1430102000 | 68700 | 68700 | 68800 | 68700 | 19 |
| 542 | 20250212 | 094000 | 1428796300 | 68700 | 68700 | 68800 | 68700 | 1229 |
| 543 | 20250212 | 093900 | 1344362600 | 68800 | 68800 | 68800 | 68700 | 69 |
| 544 | 20250212 | 093800 | 1339621200 | 68800 | 68800 | 68900 | 68800 | 100 |
| 545 | 20250212 | 093700 | 1332737900 | 68800 | 68800 | 68800 | 68700 | 99 |
| 546 | 20250212 | 093600 | 1325928200 | 68800 | 68800 | 68800 | 68700 | 19 |
| 547 | 20250212 | 093500 | 1324621600 | 68800 | 68800 | 68800 | 68700 | 211 |
| 548 | 20250212 | 093400 | 1310111400 | 68900 | 69000 | 69000 | 68800 | 28 |
| 549 | 20250212 | 093300 | 1308183200 | 68800 | 68900 | 69000 | 68800 | 96 |
| 550 | 20250212 | 093200 | 1301572400 | 68900 | 68900 | 69000 | 68800 | 283 |
| 551 | 20250212 | 093100 | 1282076400 | 68900 | 68800 | 68900 | 68800 | 218 |
| 552 | 20250212 | 093000 | 1267076500 | 68800 | 68800 | 68900 | 68800 | 43 |
| 553 | 20250212 | 092900 | 1264115300 | 68900 | 69000 | 69000 | 68900 | 55 |
| 554 | 20250212 | 092800 | 1260325700 | 68800 | 68800 | 68900 | 68800 | 321 |
| 555 | 20250212 | 092700 | 1238230700 | 68900 | 68800 | 69000 | 68800 | 409 |
| 556 | 20250212 | 092600 | 1210050500 | 68900 | 68900 | 68900 | 68800 | 154 |
| 557 | 20250212 | 092500 | 1199454100 | 68900 | 68800 | 68900 | 68800 | 1430 |
| 558 | 20250212 | 092400 | 1101037600 | 68900 | 68900 | 68900 | 68800 | 217 |
| 559 | 20250212 | 092300 | 1086101900 | 69000 | 69000 | 69000 | 68800 | 2078 |
| 560 | 20250212 | 092200 | 943093400 | 68900 | 69100 | 69100 | 68900 | 388 |
| 561 | 20250212 | 092100 | 916320100 | 69100 | 69000 | 69100 | 69000 | 378 |
| 562 | 20250212 | 092000 | 890216500 | 69100 | 69000 | 69100 | 68900 | 266 |
| 563 | 20250212 | 091900 | 871863800 | 69000 | 69000 | 69000 | 68900 | 90 |
| 564 | 20250212 | 091800 | 865655500 | 69000 | 69000 | 69000 | 68900 | 200 |
| 565 | 20250212 | 091700 | 851866900 | 69000 | 69000 | 69000 | 68900 | 221 |
| 566 | 20250212 | 091600 | 836638800 | 68900 | 68900 | 69000 | 68800 | 2375 |
| 567 | 20250212 | 091500 | 672821400 | 68700 | 68800 | 68800 | 68700 | 206 |
| 568 | 20250212 | 091400 | 658650100 | 68700 | 68800 | 68800 | 68700 | 100 |
| 569 | 20250212 | 091300 | 651775800 | 68800 | 68700 | 68800 | 68700 | 274 |
| 570 | 20250212 | 091200 | 632926200 | 68800 | 68900 | 68900 | 68700 | 818 |
| 571 | 20250212 | 091100 | 576650900 | 68900 | 68900 | 69000 | 68800 | 379 |
| 572 | 20250212 | 091000 | 550537900 | 68900 | 68900 | 69000 | 68900 | 1025 |
| 573 | 20250212 | 090900 | 479859100 | 69000 | 68900 | 69000 | 68900 | 174 |
| 574 | 20250212 | 090800 | 467870300 | 69000 | 68800 | 69000 | 68700 | 1232 |
| 575 | 20250212 | 090700 | 383017400 | 68800 | 68700 | 68800 | 68700 | 177 |
| 576 | 20250212 | 090600 | 370854000 | 68800 | 68800 | 68900 | 68800 | 436 |
| 577 | 20250212 | 090500 | 340857100 | 68800 | 68800 | 68900 | 68700 | 823 |
| 578 | 20250212 | 090400 | 284249400 | 68800 | 68600 | 68900 | 68600 | 400 |
| 579 | 20250212 | 090300 | 256729600 | 68600 | 68800 | 68900 | 68600 | 587 |
| 580 | 20250212 | 090200 | 216370900 | 68800 | 68800 | 68900 | 68800 | 352 |
| 581 | 20250212 | 090100 | 192146700 | 68800 | 68900 | 69000 | 68800 | 687 |
| 582 | 20250212 | 090000 | 144858800 | 68900 | 68900 | 68900 | 68700 | 2103 |