32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 184500 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 15901 |
| 3 | 20250212 | 184400 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20250212 | 184300 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20250212 | 184200 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20250212 | 184100 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20250212 | 184000 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20250212 | 183900 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20250212 | 183800 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20250212 | 183700 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20250212 | 183600 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20250212 | 183500 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20250212 | 183400 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20250212 | 183300 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20250212 | 183200 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20250212 | 183100 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20250212 | 183000 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20250212 | 182900 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20250212 | 182800 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20250212 | 182700 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20250212 | 182600 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20250212 | 182500 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20250212 | 182400 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20250212 | 182300 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20250212 | 182200 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20250212 | 182100 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20250212 | 182000 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20250212 | 181900 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20250212 | 181800 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20250212 | 181700 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20250212 | 181600 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20250212 | 181500 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 15901 |
| 33 | 20250212 | 181400 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20250212 | 181300 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20250212 | 181200 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20250212 | 181100 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20250212 | 181000 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20250212 | 180900 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20250212 | 180800 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20250212 | 180700 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20250212 | 180600 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20250212 | 180500 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20250212 | 180400 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20250212 | 180300 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20250212 | 180200 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20250212 | 180100 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20250212 | 180000 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20250212 | 175900 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20250212 | 175800 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20250212 | 175700 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20250212 | 175600 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20250212 | 175500 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20250212 | 175400 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20250212 | 175300 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20250212 | 175200 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20250212 | 175100 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20250212 | 175000 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20250212 | 174900 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20250212 | 174800 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20250212 | 174700 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20250212 | 174600 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20250212 | 174500 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 15901 |
| 63 | 20250212 | 174400 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20250212 | 174300 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20250212 | 174200 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20250212 | 174100 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20250212 | 174000 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20250212 | 173900 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20250212 | 173800 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20250212 | 173700 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20250212 | 173600 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20250212 | 173500 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20250212 | 173400 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20250212 | 173300 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20250212 | 173200 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20250212 | 173100 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20250212 | 173000 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20250212 | 172900 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20250212 | 172800 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20250212 | 172700 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20250212 | 172600 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20250212 | 172500 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20250212 | 172400 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20250212 | 172300 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20250212 | 172200 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20250212 | 172100 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20250212 | 172000 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20250212 | 171900 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20250212 | 171800 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20250212 | 171700 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20250212 | 171600 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20250212 | 171500 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 15901 |
| 93 | 20250212 | 171400 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20250212 | 171300 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20250212 | 171200 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20250212 | 171100 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20250212 | 171000 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20250212 | 170900 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20250212 | 170800 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20250212 | 170700 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20250212 | 170600 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20250212 | 170500 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20250212 | 170400 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20250212 | 170300 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20250212 | 170200 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20250212 | 170100 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20250212 | 170000 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20250212 | 165900 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20250212 | 165800 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20250212 | 165700 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20250212 | 165600 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20250212 | 165500 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20250212 | 165400 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20250212 | 165300 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20250212 | 165200 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20250212 | 165100 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20250212 | 165000 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20250212 | 164900 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20250212 | 164800 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20250212 | 164700 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20250212 | 164600 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20250212 | 164500 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 15901 |
| 123 | 20250212 | 164400 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20250212 | 164300 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20250212 | 164200 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20250212 | 164100 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20250212 | 164000 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20250212 | 163900 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20250212 | 163800 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20250212 | 163700 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20250212 | 163600 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20250212 | 163500 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20250212 | 163400 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20250212 | 163300 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20250212 | 163200 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20250212 | 163100 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20250212 | 163000 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20250212 | 162900 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20250212 | 162800 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20250212 | 162700 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20250212 | 162600 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20250212 | 162500 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20250212 | 162400 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20250212 | 162300 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20250212 | 162200 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20250212 | 162100 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20250212 | 162000 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20250212 | 161900 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20250212 | 161800 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20250212 | 161700 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20250212 | 161600 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20250212 | 161500 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 15901 |
| 153 | 20250212 | 161400 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20250212 | 161300 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20250212 | 161200 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20250212 | 161100 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20250212 | 161000 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20250212 | 160900 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20250212 | 160800 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20250212 | 160700 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20250212 | 160600 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20250212 | 160500 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20250212 | 160400 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20250212 | 160300 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20250212 | 160200 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20250212 | 160100 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20250212 | 160000 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20250212 | 155900 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20250212 | 155800 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20250212 | 155700 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20250212 | 155600 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20250212 | 155500 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20250212 | 155400 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20250212 | 155300 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20250212 | 155200 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20250212 | 155100 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20250212 | 155000 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20250212 | 154900 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20250212 | 154800 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20250212 | 154700 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20250212 | 154600 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20250212 | 154500 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 15901 |
| 183 | 20250212 | 154400 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20250212 | 154300 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20250212 | 154200 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20250212 | 154100 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20250212 | 154000 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20250212 | 153900 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20250212 | 153800 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20250212 | 153700 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20250212 | 153600 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20250212 | 153500 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20250212 | 153400 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20250212 | 153300 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20250212 | 153200 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20250212 | 153100 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20250212 | 153000 | 18240158200 | 26600 | 26600 | 26600 | 26600 | 15901 |
| 198 | 20250212 | 152900 | 17817191600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 199 | 20250212 | 152800 | 17817191600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20250212 | 152700 | 17817191600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20250212 | 152600 | 17817191600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 202 | 20250212 | 152500 | 17817191600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 203 | 20250212 | 152400 | 17817191600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 204 | 20250212 | 152300 | 17817191600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 205 | 20250212 | 152200 | 17817191600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 206 | 20250212 | 152100 | 17817191600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 207 | 20250212 | 152000 | 17817191600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 208 | 20250212 | 151900 | 17817191600 | 26550 | 26550 | 26600 | 26550 | 1837 |
| 209 | 20250212 | 151800 | 17768418200 | 26550 | 26600 | 26650 | 26550 | 801 |
| 210 | 20250212 | 151700 | 17747132950 | 26600 | 26600 | 26600 | 26550 | 1088 |
| 211 | 20250212 | 151600 | 17718192450 | 26600 | 26600 | 26650 | 26550 | 1233 |
| 212 | 20250212 | 151500 | 17685387050 | 26600 | 26550 | 26600 | 26550 | 752 |
| 213 | 20250212 | 151400 | 17665392800 | 26550 | 26650 | 26700 | 26550 | 871 |
| 214 | 20250212 | 151300 | 17642214350 | 26600 | 26650 | 26700 | 26550 | 1933 |
| 215 | 20250212 | 151200 | 17590735050 | 26650 | 26650 | 26650 | 26600 | 570 |
| 216 | 20250212 | 151100 | 17575560850 | 26600 | 26650 | 26700 | 26550 | 759 |
| 217 | 20250212 | 151000 | 17555320800 | 26650 | 26600 | 26700 | 26550 | 2250 |
| 218 | 20250212 | 150900 | 17495466800 | 26650 | 26650 | 26650 | 26600 | 838 |
| 219 | 20250212 | 150800 | 17473138250 | 26600 | 26600 | 26650 | 26600 | 1293 |
| 220 | 20250212 | 150700 | 17438682750 | 26600 | 26650 | 26700 | 26600 | 2469 |
| 221 | 20250212 | 150600 | 17372917950 | 26600 | 26600 | 26650 | 26550 | 2528 |
| 222 | 20250212 | 150500 | 17305639250 | 26600 | 26600 | 26600 | 26550 | 645 |
| 223 | 20250212 | 150400 | 17288485750 | 26600 | 26600 | 26600 | 26550 | 514 |
| 224 | 20250212 | 150300 | 17274835450 | 26550 | 26550 | 26600 | 26500 | 517 |
| 225 | 20250212 | 150200 | 17261093900 | 26500 | 26500 | 26600 | 26500 | 1004 |
| 226 | 20250212 | 150100 | 17234417700 | 26550 | 26600 | 26600 | 26500 | 518 |
| 227 | 20250212 | 150000 | 17220664250 | 26600 | 26550 | 26600 | 26500 | 400 |
| 228 | 20250212 | 145900 | 17210050250 | 26600 | 26550 | 26600 | 26500 | 725 |
| 229 | 20250212 | 145800 | 17190797950 | 26500 | 26500 | 26550 | 26450 | 1885 |
| 230 | 20250212 | 145700 | 17140831900 | 26500 | 26550 | 26550 | 26450 | 2001 |
| 231 | 20250212 | 145600 | 17087799550 | 26500 | 26550 | 26550 | 26500 | 1192 |
| 232 | 20250212 | 145500 | 17056170350 | 26550 | 26550 | 26550 | 26500 | 327 |
| 233 | 20250212 | 145400 | 17047497400 | 26500 | 26550 | 26600 | 26500 | 1327 |
| 234 | 20250212 | 145300 | 17012272850 | 26550 | 26550 | 26600 | 26500 | 876 |
| 235 | 20250212 | 145200 | 16989009400 | 26550 | 26600 | 26650 | 26550 | 1057 |
| 236 | 20250212 | 145100 | 16960934750 | 26650 | 26700 | 26700 | 26600 | 5979 |
| 237 | 20250212 | 145000 | 16801653600 | 26650 | 26700 | 26700 | 26650 | 648 |
| 238 | 20250212 | 144900 | 16784354350 | 26650 | 26650 | 26700 | 26650 | 2440 |
| 239 | 20250212 | 144800 | 16719210300 | 26650 | 26700 | 26700 | 26600 | 3872 |
| 240 | 20250212 | 144700 | 16615994000 | 26700 | 26700 | 26700 | 26650 | 1097 |
| 241 | 20250212 | 144600 | 16586738900 | 26700 | 26650 | 26700 | 26650 | 1098 |
| 242 | 20250212 | 144500 | 16557437050 | 26600 | 26650 | 26650 | 26600 | 1626 |
| 243 | 20250212 | 144400 | 16514104900 | 26600 | 26600 | 26600 | 26550 | 1577 |
| 244 | 20250212 | 144300 | 16472156850 | 26600 | 26550 | 26600 | 26500 | 1026 |
| 245 | 20250212 | 144200 | 16444906950 | 26550 | 26600 | 26600 | 26500 | 560 |
| 246 | 20250212 | 144100 | 16430037850 | 26500 | 26500 | 26600 | 26500 | 1548 |
| 247 | 20250212 | 144000 | 16388976650 | 26500 | 26600 | 26600 | 26500 | 495 |
| 248 | 20250212 | 143900 | 16375835900 | 26550 | 26550 | 26600 | 26500 | 666 |
| 249 | 20250212 | 143800 | 16358149050 | 26500 | 26500 | 26600 | 26500 | 1341 |
| 250 | 20250212 | 143700 | 16322543250 | 26500 | 26550 | 26550 | 26500 | 294 |
| 251 | 20250212 | 143600 | 16314742300 | 26450 | 26600 | 26650 | 26450 | 733 |
| 252 | 20250212 | 143500 | 16295303850 | 26600 | 26500 | 26650 | 26500 | 2545 |
| 253 | 20250212 | 143400 | 16227718300 | 26500 | 26500 | 26550 | 26500 | 533 |
| 254 | 20250212 | 143300 | 16213580900 | 26500 | 26550 | 26550 | 26500 | 808 |
| 255 | 20250212 | 143200 | 16192161850 | 26550 | 26550 | 26650 | 26550 | 1787 |
| 256 | 20250212 | 143100 | 16144667500 | 26600 | 26650 | 26650 | 26550 | 834 |
| 257 | 20250212 | 143000 | 16122499250 | 26550 | 26550 | 26650 | 26550 | 1292 |
| 258 | 20250212 | 142900 | 16088123650 | 26600 | 26650 | 26650 | 26600 | 1458 |
| 259 | 20250212 | 142800 | 16049328150 | 26650 | 26650 | 26650 | 26600 | 380 |
| 260 | 20250212 | 142700 | 16039205850 | 26600 | 26600 | 26650 | 26600 | 853 |
| 261 | 20250212 | 142600 | 16016498000 | 26650 | 26650 | 26700 | 26650 | 354 |
| 262 | 20250212 | 142500 | 16007054150 | 26650 | 26600 | 26650 | 26600 | 1221 |
| 263 | 20250212 | 142400 | 15974517400 | 26650 | 26600 | 26650 | 26600 | 294 |
| 264 | 20250212 | 142300 | 15966686050 | 26650 | 26650 | 26650 | 26550 | 538 |
| 265 | 20250212 | 142200 | 15952374800 | 26600 | 26550 | 26650 | 26550 | 1727 |
| 266 | 20250212 | 142100 | 15906470500 | 26550 | 26550 | 26600 | 26550 | 353 |
| 267 | 20250212 | 142000 | 15897083400 | 26600 | 26650 | 26650 | 26550 | 1056 |
| 268 | 20250212 | 141900 | 15868976650 | 26650 | 26650 | 26650 | 26600 | 385 |
| 269 | 20250212 | 141800 | 15858724200 | 26650 | 26600 | 26650 | 26600 | 195 |
| 270 | 20250212 | 141700 | 15853531800 | 26650 | 26600 | 26700 | 26550 | 742 |
| 271 | 20250212 | 141600 | 15833780850 | 26600 | 26650 | 26650 | 26550 | 864 |
| 272 | 20250212 | 141500 | 15810796700 | 26650 | 26650 | 26650 | 26600 | 646 |
| 273 | 20250212 | 141400 | 15793586350 | 26600 | 26600 | 26700 | 26600 | 749 |
| 274 | 20250212 | 141300 | 15773635100 | 26600 | 26600 | 26600 | 26550 | 368 |
| 275 | 20250212 | 141200 | 15763849450 | 26550 | 26550 | 26600 | 26500 | 1111 |
| 276 | 20250212 | 141100 | 15734356850 | 26500 | 26500 | 26550 | 26500 | 424 |
| 277 | 20250212 | 141000 | 15723117050 | 26550 | 26550 | 26550 | 26500 | 2225 |
| 278 | 20250212 | 140900 | 15664094500 | 26500 | 26650 | 26650 | 26500 | 1533 |
| 279 | 20250212 | 140800 | 15623406250 | 26650 | 26550 | 26650 | 26550 | 1174 |
| 280 | 20250212 | 140700 | 15592214550 | 26600 | 26550 | 26650 | 26500 | 1045 |
| 281 | 20250212 | 140600 | 15564405000 | 26550 | 26550 | 26550 | 26500 | 2144 |
| 282 | 20250212 | 140500 | 15507487250 | 26550 | 26750 | 26750 | 26550 | 5739 |
| 283 | 20250212 | 140400 | 15354711050 | 26750 | 26700 | 26750 | 26700 | 1497 |
| 284 | 20250212 | 140300 | 15314725450 | 26700 | 26850 | 26850 | 26700 | 2805 |
| 285 | 20250212 | 140200 | 15239639500 | 26850 | 26800 | 26850 | 26800 | 623 |
| 286 | 20250212 | 140100 | 15222938400 | 26800 | 26800 | 26850 | 26800 | 616 |
| 287 | 20250212 | 140000 | 15206411950 | 26800 | 26850 | 26850 | 26800 | 360 |
| 288 | 20250212 | 135900 | 15196746250 | 26800 | 26850 | 26850 | 26800 | 465 |
| 289 | 20250212 | 135800 | 15184261900 | 26850 | 26850 | 26850 | 26800 | 1030 |
| 290 | 20250212 | 135700 | 15156608750 | 26800 | 26850 | 26900 | 26800 | 516 |
| 291 | 20250212 | 135600 | 15142740100 | 26800 | 26850 | 26850 | 26800 | 729 |
| 292 | 20250212 | 135500 | 15123180950 | 26850 | 26800 | 26850 | 26750 | 1126 |
| 293 | 20250212 | 135400 | 15092994900 | 26750 | 26850 | 26850 | 26750 | 2519 |
| 294 | 20250212 | 135300 | 15025475600 | 26800 | 26800 | 26850 | 26800 | 1016 |
| 295 | 20250212 | 135200 | 14998199550 | 26850 | 26850 | 26850 | 26800 | 1415 |
| 296 | 20250212 | 135100 | 14960211050 | 26850 | 26850 | 26850 | 26800 | 386 |
| 297 | 20250212 | 135000 | 14949852850 | 26850 | 26800 | 26850 | 26800 | 1953 |
| 298 | 20250212 | 134900 | 14897467400 | 26800 | 26800 | 26850 | 26750 | 1878 |
| 299 | 20250212 | 134800 | 14847133850 | 26750 | 26800 | 26800 | 26750 | 249 |
| 300 | 20250212 | 134700 | 14840460800 | 26750 | 26800 | 26800 | 26750 | 648 |
| 301 | 20250212 | 134600 | 14823117400 | 26800 | 26850 | 26850 | 26800 | 2533 |
| 302 | 20250212 | 134500 | 14755200600 | 26850 | 26850 | 26850 | 26800 | 575 |
| 303 | 20250212 | 134400 | 14739763300 | 26850 | 26850 | 26850 | 26800 | 843 |
| 304 | 20250212 | 134300 | 14717144500 | 26850 | 26850 | 26850 | 26800 | 1529 |
| 305 | 20250212 | 134200 | 14676096350 | 26900 | 26850 | 26900 | 26800 | 1050 |
| 306 | 20250212 | 134100 | 14647899450 | 26850 | 26850 | 26850 | 26800 | 1773 |
| 307 | 20250212 | 134000 | 14600329850 | 26800 | 26850 | 26850 | 26800 | 561 |
| 308 | 20250212 | 133900 | 14585274400 | 26800 | 26850 | 26850 | 26800 | 700 |
| 309 | 20250212 | 133800 | 14566481200 | 26850 | 26850 | 26900 | 26800 | 1316 |
| 310 | 20250212 | 133700 | 14531148300 | 26850 | 26800 | 26850 | 26800 | 209 |
| 311 | 20250212 | 133600 | 14525538300 | 26900 | 26850 | 26900 | 26800 | 773 |
| 312 | 20250212 | 133500 | 14504783550 | 26850 | 26800 | 26850 | 26800 | 689 |
| 313 | 20250212 | 133400 | 14486310800 | 26800 | 26850 | 26900 | 26750 | 1115 |
| 314 | 20250212 | 133300 | 14456375100 | 26850 | 26800 | 26850 | 26800 | 1321 |
| 315 | 20250212 | 133200 | 14420952700 | 26750 | 26800 | 26850 | 26750 | 210 |
| 316 | 20250212 | 133100 | 14415319900 | 26750 | 26850 | 26850 | 26750 | 1437 |
| 317 | 20250212 | 133000 | 14376844400 | 26850 | 26800 | 26850 | 26750 | 1042 |
| 318 | 20250212 | 132900 | 14348930750 | 26750 | 26850 | 26850 | 26750 | 1092 |
| 319 | 20250212 | 132800 | 14319655900 | 26850 | 26800 | 26850 | 26800 | 1046 |
| 320 | 20250212 | 132700 | 14291579000 | 26800 | 26850 | 26850 | 26750 | 2634 |
| 321 | 20250212 | 132600 | 14220953450 | 26800 | 26850 | 26850 | 26800 | 3003 |
| 322 | 20250212 | 132500 | 14140330550 | 26850 | 26850 | 26900 | 26800 | 2583 |
| 323 | 20250212 | 132400 | 14070961500 | 26900 | 26900 | 26900 | 26850 | 587 |
| 324 | 20250212 | 132300 | 14055172000 | 26900 | 26900 | 26900 | 26850 | 942 |
| 325 | 20250212 | 132200 | 14029848500 | 26900 | 26900 | 26900 | 26850 | 536 |
| 326 | 20250212 | 132100 | 14015431850 | 26850 | 26900 | 26900 | 26850 | 724 |
| 327 | 20250212 | 132000 | 13995960900 | 26900 | 26900 | 26900 | 26850 | 524 |
| 328 | 20250212 | 131900 | 13981866100 | 26900 | 26900 | 26900 | 26850 | 441 |
| 329 | 20250212 | 131800 | 13970005850 | 26850 | 26850 | 26950 | 26800 | 2923 |
| 330 | 20250212 | 131700 | 13891522500 | 26850 | 26850 | 26850 | 26800 | 410 |
| 331 | 20250212 | 131600 | 13880515000 | 26850 | 26900 | 26900 | 26850 | 2939 |
| 332 | 20250212 | 131500 | 13801551350 | 26850 | 26900 | 26950 | 26850 | 1112 |
| 333 | 20250212 | 131400 | 13771648700 | 26900 | 26900 | 26900 | 26850 | 423 |
| 334 | 20250212 | 131300 | 13760272900 | 26900 | 26850 | 26900 | 26850 | 1823 |
| 335 | 20250212 | 131200 | 13711237500 | 26850 | 26900 | 26900 | 26850 | 3325 |
| 336 | 20250212 | 131100 | 13621838650 | 26850 | 26900 | 26900 | 26850 | 1581 |
| 337 | 20250212 | 131000 | 13579349350 | 26900 | 26900 | 26950 | 26850 | 1743 |
| 338 | 20250212 | 130900 | 13532449000 | 26900 | 26900 | 26900 | 26900 | 414 |
| 339 | 20250212 | 130800 | 13521312400 | 26900 | 26900 | 26900 | 26900 | 677 |
| 340 | 20250212 | 130700 | 13503101100 | 26850 | 26800 | 26850 | 26800 | 647 |
| 341 | 20250212 | 130600 | 13485739150 | 26850 | 26850 | 26850 | 26800 | 560 |
| 342 | 20250212 | 130500 | 13470713700 | 26800 | 26950 | 26950 | 26800 | 2245 |
| 343 | 20250212 | 130400 | 13410312150 | 26950 | 26950 | 26950 | 26900 | 604 |
| 344 | 20250212 | 130300 | 13394034450 | 26950 | 26900 | 26950 | 26900 | 183 |
| 345 | 20250212 | 130200 | 13389106200 | 26950 | 26950 | 26950 | 26950 | 1308 |
| 346 | 20250212 | 130100 | 13353855600 | 26950 | 26950 | 26950 | 26900 | 1664 |
| 347 | 20250212 | 130000 | 13309078800 | 26950 | 26950 | 26950 | 26900 | 1206 |
| 348 | 20250212 | 125900 | 13276584900 | 26950 | 26950 | 26950 | 26900 | 1012 |
| 349 | 20250212 | 125800 | 13249313100 | 26950 | 26950 | 26950 | 26900 | 734 |
| 350 | 20250212 | 125700 | 13229533200 | 26950 | 26950 | 26950 | 26900 | 558 |
| 351 | 20250212 | 125600 | 13214496100 | 26950 | 26950 | 26950 | 26900 | 701 |
| 352 | 20250212 | 125500 | 13195632000 | 26950 | 26950 | 26950 | 26900 | 707 |
| 353 | 20250212 | 125400 | 13176578400 | 26900 | 26950 | 26950 | 26900 | 2044 |
| 354 | 20250212 | 125300 | 13121549450 | 26950 | 26950 | 26950 | 26900 | 514 |
| 355 | 20250212 | 125200 | 13107700350 | 26950 | 26900 | 26950 | 26850 | 822 |
| 356 | 20250212 | 125100 | 13085608750 | 26900 | 26900 | 26900 | 26850 | 677 |
| 357 | 20250212 | 125000 | 13067409450 | 26900 | 26950 | 26950 | 26850 | 867 |
| 358 | 20250212 | 124900 | 13044085200 | 26950 | 26900 | 26950 | 26850 | 1323 |
| 359 | 20250212 | 124800 | 13008496150 | 26900 | 26950 | 26950 | 26900 | 972 |
| 360 | 20250212 | 124700 | 12982315100 | 26900 | 26900 | 26950 | 26900 | 311 |
| 361 | 20250212 | 124600 | 12973942500 | 26900 | 26900 | 26950 | 26900 | 823 |
| 362 | 20250212 | 124500 | 12951765450 | 26900 | 26900 | 26950 | 26900 | 1040 |
| 363 | 20250212 | 124400 | 12923777550 | 26950 | 26950 | 26950 | 26900 | 713 |
| 364 | 20250212 | 124300 | 12904590150 | 26950 | 26900 | 26950 | 26900 | 641 |
| 365 | 20250212 | 124200 | 12887321100 | 26900 | 26900 | 26950 | 26900 | 681 |
| 366 | 20250212 | 124100 | 12868998900 | 26900 | 26900 | 26950 | 26900 | 838 |
| 367 | 20250212 | 124000 | 12846455800 | 26900 | 26900 | 26900 | 26900 | 508 |
| 368 | 20250212 | 123900 | 12832790600 | 26900 | 26900 | 26900 | 26900 | 568 |
| 369 | 20250212 | 123800 | 12817511400 | 26850 | 26850 | 26900 | 26850 | 1118 |
| 370 | 20250212 | 123700 | 12787447750 | 26850 | 26850 | 26850 | 26800 | 551 |
| 371 | 20250212 | 123600 | 12772655450 | 26850 | 26850 | 26850 | 26800 | 732 |
| 372 | 20250212 | 123500 | 12753001300 | 26850 | 26800 | 26850 | 26750 | 639 |
| 373 | 20250212 | 123400 | 12735856350 | 26800 | 26800 | 26800 | 26750 | 569 |
| 374 | 20250212 | 123300 | 12720607300 | 26800 | 26750 | 26800 | 26750 | 1067 |
| 375 | 20250212 | 123200 | 12692052900 | 26750 | 26750 | 26750 | 26700 | 805 |
| 376 | 20250212 | 123100 | 12670519950 | 26700 | 26700 | 26750 | 26700 | 513 |
| 377 | 20250212 | 123000 | 12656822450 | 26700 | 26700 | 26750 | 26650 | 2201 |
| 378 | 20250212 | 122900 | 12598075650 | 26650 | 26650 | 26700 | 26650 | 1346 |
| 379 | 20250212 | 122800 | 12562183650 | 26650 | 26700 | 26700 | 26650 | 454 |
| 380 | 20250212 | 122700 | 12550074700 | 26650 | 26700 | 26700 | 26650 | 462 |
| 381 | 20250212 | 122600 | 12537746100 | 26650 | 26750 | 26750 | 26650 | 2974 |
| 382 | 20250212 | 122500 | 12458343500 | 26750 | 26800 | 26850 | 26700 | 1081 |
| 383 | 20250212 | 122400 | 12429398350 | 26800 | 26850 | 26850 | 26700 | 968 |
| 384 | 20250212 | 122300 | 12403460500 | 26850 | 26750 | 26850 | 26700 | 1760 |
| 385 | 20250212 | 122200 | 12356357050 | 26850 | 26800 | 26850 | 26800 | 2742 |
| 386 | 20250212 | 122100 | 12282820400 | 26800 | 26800 | 26850 | 26800 | 375 |
| 387 | 20250212 | 122000 | 12272766200 | 26800 | 26950 | 27000 | 26800 | 2980 |
| 388 | 20250212 | 121900 | 12192720400 | 26950 | 26900 | 27000 | 26900 | 643 |
| 389 | 20250212 | 121800 | 12175397800 | 27000 | 26950 | 27000 | 26900 | 659 |
| 390 | 20250212 | 121700 | 12157634400 | 26900 | 26900 | 26950 | 26900 | 701 |
| 391 | 20250212 | 121600 | 12138748300 | 26900 | 26900 | 26950 | 26850 | 426 |
| 392 | 20250212 | 121500 | 12127286200 | 26850 | 26900 | 26900 | 26850 | 557 |
| 393 | 20250212 | 121400 | 12112304500 | 26900 | 26850 | 26900 | 26800 | 1095 |
| 394 | 20250212 | 121300 | 12082884550 | 26850 | 26900 | 26900 | 26850 | 262 |
| 395 | 20250212 | 121200 | 12075849600 | 26850 | 26850 | 26900 | 26800 | 983 |
| 396 | 20250212 | 121100 | 12049444400 | 26900 | 26900 | 26900 | 26900 | 263 |
| 397 | 20250212 | 121000 | 12042369700 | 26900 | 26900 | 26900 | 26850 | 1004 |
| 398 | 20250212 | 120900 | 12015392100 | 26850 | 26900 | 26900 | 26850 | 817 |
| 399 | 20250212 | 120800 | 11993427550 | 26900 | 26800 | 26900 | 26800 | 2590 |
| 400 | 20250212 | 120700 | 11923885300 | 26850 | 26900 | 26900 | 26850 | 541 |
| 401 | 20250212 | 120600 | 11909357150 | 26850 | 26900 | 26950 | 26850 | 3405 |
| 402 | 20250212 | 120500 | 11817773200 | 26900 | 26950 | 26950 | 26900 | 1901 |
| 403 | 20250212 | 120400 | 11766603800 | 26950 | 27000 | 27000 | 26900 | 2895 |
| 404 | 20250212 | 120300 | 11688617900 | 27000 | 26950 | 27000 | 26950 | 1217 |
| 405 | 20250212 | 120200 | 11655777200 | 27000 | 26950 | 27000 | 26950 | 280 |
| 406 | 20250212 | 120100 | 11648220300 | 27000 | 26950 | 27000 | 26950 | 880 |
| 407 | 20250212 | 120000 | 11624473350 | 26950 | 27050 | 27050 | 26950 | 921 |
| 408 | 20250212 | 115900 | 11599597200 | 27000 | 27050 | 27100 | 27000 | 1914 |
| 409 | 20250212 | 115800 | 11547875400 | 27050 | 27050 | 27100 | 27050 | 1383 |
| 410 | 20250212 | 115700 | 11510420300 | 27050 | 27100 | 27100 | 27050 | 346 |
| 411 | 20250212 | 115600 | 11501049750 | 27050 | 27050 | 27100 | 27050 | 2018 |
| 412 | 20250212 | 115500 | 11446433500 | 27100 | 27050 | 27100 | 27050 | 745 |
| 413 | 20250212 | 115400 | 11426265950 | 27100 | 27050 | 27100 | 27000 | 866 |
| 414 | 20250212 | 115300 | 11402830500 | 27050 | 27050 | 27050 | 27000 | 502 |
| 415 | 20250212 | 115200 | 11389252000 | 27050 | 27050 | 27050 | 27000 | 689 |
| 416 | 20250212 | 115100 | 11370615950 | 27000 | 27000 | 27050 | 26950 | 920 |
| 417 | 20250212 | 115000 | 11345764100 | 27050 | 27000 | 27050 | 26950 | 1633 |
| 418 | 20250212 | 114900 | 11301664300 | 27000 | 26950 | 27000 | 26950 | 1194 |
| 419 | 20250212 | 114800 | 11269437500 | 26950 | 27000 | 27050 | 26950 | 348 |
| 420 | 20250212 | 114700 | 11260045500 | 27000 | 27000 | 27000 | 27000 | 754 |
| 421 | 20250212 | 114600 | 11239687500 | 27050 | 27000 | 27050 | 26950 | 1564 |
| 422 | 20250212 | 114500 | 11197483900 | 27000 | 27050 | 27100 | 27000 | 2675 |
| 423 | 20250212 | 114400 | 11125244550 | 27050 | 27000 | 27100 | 27000 | 890 |
| 424 | 20250212 | 114300 | 11101168100 | 27050 | 27000 | 27100 | 27000 | 495 |
| 425 | 20250212 | 114200 | 11087770850 | 27100 | 27100 | 27100 | 27050 | 3095 |
| 426 | 20250212 | 114100 | 11003925250 | 27100 | 27100 | 27100 | 27050 | 634 |
| 427 | 20250212 | 114000 | 10986751450 | 27050 | 27100 | 27100 | 27050 | 627 |
| 428 | 20250212 | 113900 | 10969769800 | 27100 | 27050 | 27100 | 27000 | 909 |
| 429 | 20250212 | 113800 | 10945184900 | 27050 | 27050 | 27100 | 26950 | 1505 |
| 430 | 20250212 | 113700 | 10904539950 | 27100 | 27050 | 27100 | 27050 | 1655 |
| 431 | 20250212 | 113600 | 10859762050 | 27050 | 27050 | 27100 | 27000 | 494 |
| 432 | 20250212 | 113500 | 10846393350 | 27050 | 27050 | 27100 | 27050 | 439 |
| 433 | 20250212 | 113400 | 10834518300 | 27000 | 26950 | 27100 | 26900 | 1646 |
| 434 | 20250212 | 113300 | 10790102800 | 26950 | 27000 | 27000 | 26900 | 744 |
| 435 | 20250212 | 113200 | 10770034550 | 26950 | 26950 | 27050 | 26950 | 1398 |
| 436 | 20250212 | 113100 | 10732289650 | 27000 | 27000 | 27000 | 26950 | 714 |
| 437 | 20250212 | 113000 | 10713031100 | 27000 | 27100 | 27100 | 26950 | 5252 |
| 438 | 20250212 | 112900 | 10571219700 | 27100 | 27100 | 27150 | 27050 | 1754 |
| 439 | 20250212 | 112800 | 10523636450 | 27100 | 27050 | 27100 | 27050 | 2204 |
| 440 | 20250212 | 112700 | 10463920150 | 27000 | 27100 | 27100 | 27000 | 2140 |
| 441 | 20250212 | 112600 | 10406079050 | 27100 | 27000 | 27100 | 27000 | 4078 |
| 442 | 20250212 | 112500 | 10295632650 | 27050 | 27000 | 27050 | 27000 | 2085 |
| 443 | 20250212 | 112400 | 10239282550 | 27000 | 27000 | 27050 | 26950 | 864 |
| 444 | 20250212 | 112300 | 10215949400 | 26950 | 27050 | 27050 | 26950 | 2077 |
| 445 | 20250212 | 112200 | 10159861000 | 27050 | 26950 | 27050 | 26950 | 1287 |
| 446 | 20250212 | 112100 | 10125134300 | 27000 | 27000 | 27050 | 27000 | 2077 |
| 447 | 20250212 | 112000 | 10069012750 | 27000 | 27000 | 27050 | 26950 | 1026 |
| 448 | 20250212 | 111900 | 10041330850 | 27000 | 27050 | 27050 | 27000 | 1817 |
| 449 | 20250212 | 111800 | 9992252100 | 27050 | 27050 | 27050 | 27000 | 3062 |
| 450 | 20250212 | 111700 | 9909503950 | 27050 | 27000 | 27150 | 27000 | 6894 |
| 451 | 20250212 | 111600 | 9722831550 | 27100 | 27000 | 27100 | 26950 | 3443 |
| 452 | 20250212 | 111500 | 9629801400 | 27000 | 26950 | 27000 | 26950 | 2791 |
| 453 | 20250212 | 111400 | 9554468950 | 27000 | 26950 | 27050 | 26900 | 5737 |
| 454 | 20250212 | 111300 | 9399699250 | 26950 | 26950 | 27000 | 26900 | 10770 |
| 455 | 20250212 | 111200 | 9109152100 | 26950 | 26800 | 26950 | 26750 | 6719 |
| 456 | 20250212 | 111100 | 8928352350 | 26800 | 26750 | 26800 | 26750 | 1002 |
| 457 | 20250212 | 111000 | 8901527250 | 26750 | 26750 | 26750 | 26700 | 1013 |
| 458 | 20250212 | 110900 | 8874432350 | 26800 | 26750 | 26800 | 26750 | 2743 |
| 459 | 20250212 | 110800 | 8800979300 | 26750 | 26700 | 26750 | 26700 | 2788 |
| 460 | 20250212 | 110700 | 8726420900 | 26750 | 26750 | 26750 | 26700 | 478 |
| 461 | 20250212 | 110600 | 8713651400 | 26750 | 26700 | 26750 | 26650 | 2792 |
| 462 | 20250212 | 110500 | 8639092700 | 26700 | 26750 | 26750 | 26700 | 1851 |
| 463 | 20250212 | 110400 | 8589670500 | 26700 | 26700 | 26750 | 26700 | 1001 |
| 464 | 20250212 | 110300 | 8562913200 | 26750 | 26750 | 26750 | 26700 | 3663 |
| 465 | 20250212 | 110200 | 8465014250 | 26750 | 26650 | 26750 | 26650 | 4040 |
| 466 | 20250212 | 110100 | 8357135900 | 26600 | 26550 | 26600 | 26550 | 1634 |
| 467 | 20250212 | 110000 | 8313671800 | 26550 | 26600 | 26600 | 26550 | 985 |
| 468 | 20250212 | 105900 | 8287500650 | 26600 | 26600 | 26600 | 26550 | 663 |
| 469 | 20250212 | 105800 | 8269867500 | 26600 | 26650 | 26700 | 26600 | 1530 |
| 470 | 20250212 | 105700 | 8229137650 | 26650 | 26650 | 26650 | 26600 | 921 |
| 471 | 20250212 | 105600 | 8204593050 | 26650 | 26600 | 26650 | 26600 | 630 |
| 472 | 20250212 | 105500 | 8187830350 | 26600 | 26600 | 26650 | 26550 | 1034 |
| 473 | 20250212 | 105400 | 8160323900 | 26600 | 26600 | 26600 | 26550 | 2380 |
| 474 | 20250212 | 105300 | 8097016650 | 26600 | 26550 | 26600 | 26500 | 696 |
| 475 | 20250212 | 105200 | 8078522650 | 26600 | 26550 | 26600 | 26550 | 949 |
| 476 | 20250212 | 105100 | 8053296400 | 26550 | 26600 | 26600 | 26500 | 898 |
| 477 | 20250212 | 105000 | 8029451200 | 26550 | 26550 | 26600 | 26550 | 1603 |
| 478 | 20250212 | 104900 | 7986868550 | 26550 | 26550 | 26600 | 26550 | 730 |
| 479 | 20250212 | 104800 | 7967484000 | 26550 | 26500 | 26550 | 26500 | 167 |
| 480 | 20250212 | 104700 | 7963052550 | 26550 | 26500 | 26550 | 26450 | 2412 |
| 481 | 20250212 | 104600 | 7899126550 | 26500 | 26450 | 26500 | 26450 | 563 |
| 482 | 20250212 | 104500 | 7884224050 | 26500 | 26500 | 26500 | 26450 | 1228 |
| 483 | 20250212 | 104400 | 7851689700 | 26500 | 26500 | 26500 | 26450 | 419 |
| 484 | 20250212 | 104300 | 7840596750 | 26500 | 26400 | 26500 | 26400 | 2085 |
| 485 | 20250212 | 104200 | 7785428250 | 26400 | 26400 | 26450 | 26400 | 387 |
| 486 | 20250212 | 104100 | 7775194000 | 26400 | 26450 | 26450 | 26400 | 1506 |
| 487 | 20250212 | 104000 | 7735410300 | 26450 | 26450 | 26500 | 26450 | 1213 |
| 488 | 20250212 | 103900 | 7703314350 | 26450 | 26500 | 26500 | 26450 | 330 |
| 489 | 20250212 | 103800 | 7694582150 | 26450 | 26500 | 26550 | 26400 | 1767 |
| 490 | 20250212 | 103700 | 7647807250 | 26550 | 26450 | 26550 | 26450 | 1999 |
| 491 | 20250212 | 103600 | 7594869550 | 26450 | 26350 | 26450 | 26350 | 3615 |
| 492 | 20250212 | 103500 | 7499456950 | 26400 | 26350 | 26400 | 26350 | 265 |
| 493 | 20250212 | 103400 | 7492461200 | 26400 | 26400 | 26400 | 26400 | 291 |
| 494 | 20250212 | 103300 | 7484778800 | 26400 | 26450 | 26450 | 26400 | 423 |
| 495 | 20250212 | 103200 | 7473611300 | 26450 | 26400 | 26450 | 26350 | 642 |
| 496 | 20250212 | 103100 | 7456671200 | 26400 | 26400 | 26400 | 26350 | 471 |
| 497 | 20250212 | 103000 | 7444246350 | 26400 | 26300 | 26400 | 26250 | 2137 |
| 498 | 20250212 | 102900 | 7387991650 | 26300 | 26350 | 26350 | 26250 | 1791 |
| 499 | 20250212 | 102800 | 7340878400 | 26300 | 26350 | 26350 | 26250 | 1028 |
| 500 | 20250212 | 102700 | 7313859850 | 26350 | 26400 | 26400 | 26350 | 917 |
| 501 | 20250212 | 102600 | 7289691600 | 26400 | 26300 | 26400 | 26250 | 1794 |
| 502 | 20250212 | 102500 | 7242468800 | 26250 | 26300 | 26300 | 26250 | 1931 |
| 503 | 20250212 | 102400 | 7191743550 | 26300 | 26300 | 26350 | 26250 | 4117 |
| 504 | 20250212 | 102300 | 7083524400 | 26300 | 26300 | 26350 | 26250 | 3672 |
| 505 | 20250212 | 102200 | 6986996000 | 26350 | 26400 | 26400 | 26300 | 8179 |
| 506 | 20250212 | 102100 | 6771625350 | 26400 | 26500 | 26550 | 26400 | 3677 |
| 507 | 20250212 | 102000 | 6674489150 | 26500 | 26550 | 26550 | 26500 | 474 |
| 508 | 20250212 | 101900 | 6661918100 | 26550 | 26500 | 26550 | 26450 | 613 |
| 509 | 20250212 | 101800 | 6645668750 | 26500 | 26550 | 26550 | 26500 | 1141 |
| 510 | 20250212 | 101700 | 6615414650 | 26550 | 26600 | 26600 | 26500 | 2000 |
| 511 | 20250212 | 101600 | 6562358400 | 26600 | 26650 | 26650 | 26600 | 703 |
| 512 | 20250212 | 101500 | 6543653950 | 26550 | 26600 | 26650 | 26500 | 7504 |
| 513 | 20250212 | 101400 | 6344551750 | 26500 | 26600 | 26700 | 26500 | 6024 |
| 514 | 20250212 | 101300 | 6184678300 | 26600 | 26500 | 26600 | 26500 | 4102 |
| 515 | 20250212 | 101200 | 6075770850 | 26500 | 26550 | 26550 | 26500 | 692 |
| 516 | 20250212 | 101100 | 6057413300 | 26500 | 26500 | 26550 | 26500 | 298 |
| 517 | 20250212 | 101000 | 6049515750 | 26500 | 26500 | 26550 | 26500 | 1694 |
| 518 | 20250212 | 100900 | 6004624000 | 26500 | 26500 | 26500 | 26400 | 1287 |
| 519 | 20250212 | 100800 | 5970606700 | 26450 | 26450 | 26500 | 26450 | 538 |
| 520 | 20250212 | 100700 | 5956350650 | 26450 | 26450 | 26500 | 26450 | 641 |
| 521 | 20250212 | 100600 | 5939379700 | 26450 | 26500 | 26500 | 26450 | 825 |
| 522 | 20250212 | 100500 | 5917537550 | 26450 | 26450 | 26500 | 26400 | 3477 |
| 523 | 20250212 | 100400 | 5825578750 | 26500 | 26450 | 26500 | 26450 | 622 |
| 524 | 20250212 | 100300 | 5809120000 | 26500 | 26450 | 26500 | 26450 | 1460 |
| 525 | 20250212 | 100200 | 5770479200 | 26400 | 26500 | 26500 | 26400 | 726 |
| 526 | 20250212 | 100100 | 5751276100 | 26500 | 26500 | 26500 | 26450 | 481 |
| 527 | 20250212 | 100000 | 5738538000 | 26500 | 26450 | 26500 | 26400 | 3715 |
| 528 | 20250212 | 095900 | 5640423900 | 26450 | 26550 | 26550 | 26450 | 1544 |
| 529 | 20250212 | 095800 | 5599561550 | 26550 | 26550 | 26550 | 26500 | 277 |
| 530 | 20250212 | 095700 | 5592217750 | 26550 | 26550 | 26550 | 26500 | 349 |
| 531 | 20250212 | 095600 | 5582955150 | 26550 | 26450 | 26550 | 26450 | 2922 |
| 532 | 20250212 | 095500 | 5505602350 | 26450 | 26450 | 26500 | 26450 | 695 |
| 533 | 20250212 | 095400 | 5487215350 | 26450 | 26500 | 26550 | 26400 | 1927 |
| 534 | 20250212 | 095300 | 5436234150 | 26500 | 26600 | 26600 | 26450 | 6338 |
| 535 | 20250212 | 095200 | 5268263750 | 26550 | 26650 | 26650 | 26550 | 5190 |
| 536 | 20250212 | 095100 | 5130325950 | 26650 | 26600 | 26650 | 26600 | 392 |
| 537 | 20250212 | 095000 | 5119879700 | 26600 | 26550 | 26700 | 26550 | 1694 |
| 538 | 20250212 | 094900 | 5074818200 | 26550 | 26650 | 26650 | 26550 | 3556 |
| 539 | 20250212 | 094800 | 4980162700 | 26650 | 26600 | 26650 | 26600 | 1682 |
| 540 | 20250212 | 094700 | 4935412300 | 26600 | 26750 | 26750 | 26600 | 1839 |
| 541 | 20250212 | 094600 | 4886395300 | 26750 | 26750 | 26800 | 26700 | 3136 |
| 542 | 20250212 | 094500 | 4802485950 | 26800 | 26750 | 26800 | 26750 | 1738 |
| 543 | 20250212 | 094400 | 4755964550 | 26750 | 26750 | 26750 | 26700 | 1155 |
| 544 | 20250212 | 094300 | 4725094900 | 26750 | 26650 | 26750 | 26600 | 1167 |
| 545 | 20250212 | 094200 | 4693970150 | 26650 | 26650 | 26700 | 26600 | 1441 |
| 546 | 20250212 | 094100 | 4655559200 | 26650 | 26650 | 26700 | 26650 | 750 |
| 547 | 20250212 | 094000 | 4635545000 | 26650 | 26750 | 26750 | 26550 | 6952 |
| 548 | 20250212 | 093900 | 4450698600 | 26650 | 26700 | 26800 | 26650 | 2236 |
| 549 | 20250212 | 093800 | 4390970050 | 26650 | 26800 | 26800 | 26650 | 2820 |
| 550 | 20250212 | 093700 | 4315597500 | 26800 | 26750 | 26800 | 26700 | 4431 |
| 551 | 20250212 | 093600 | 4196955500 | 26700 | 26600 | 26700 | 26600 | 1160 |
| 552 | 20250212 | 093500 | 4166001350 | 26650 | 26700 | 26700 | 26600 | 1096 |
| 553 | 20250212 | 093400 | 4136782050 | 26550 | 26500 | 26700 | 26450 | 1409 |
| 554 | 20250212 | 093300 | 4099348200 | 26450 | 26500 | 26550 | 26450 | 1497 |
| 555 | 20250212 | 093200 | 4059676050 | 26500 | 26600 | 26650 | 26450 | 9777 |
| 556 | 20250212 | 093100 | 3800097100 | 26600 | 26550 | 26600 | 26500 | 2320 |
| 557 | 20250212 | 093000 | 3738435300 | 26500 | 26450 | 26500 | 26450 | 1120 |
| 558 | 20250212 | 092900 | 3708762800 | 26450 | 26450 | 26500 | 26400 | 2860 |
| 559 | 20250212 | 092800 | 3633245000 | 26450 | 26450 | 26500 | 26400 | 406 |
| 560 | 20250212 | 092700 | 3622510650 | 26400 | 26500 | 26500 | 26350 | 8128 |
| 561 | 20250212 | 092600 | 3407808700 | 26450 | 26550 | 26550 | 26450 | 5319 |
| 562 | 20250212 | 092500 | 3266866350 | 26550 | 26500 | 26550 | 26450 | 1579 |
| 563 | 20250212 | 092400 | 3225023600 | 26500 | 26500 | 26500 | 26400 | 700 |
| 564 | 20250212 | 092300 | 3206509450 | 26450 | 26400 | 26500 | 26350 | 1849 |
| 565 | 20250212 | 092200 | 3157667550 | 26450 | 26450 | 26500 | 26400 | 1642 |
| 566 | 20250212 | 092100 | 3114297700 | 26450 | 26500 | 26550 | 26450 | 827 |
| 567 | 20250212 | 092000 | 3092398100 | 26550 | 26500 | 26550 | 26450 | 3686 |
| 568 | 20250212 | 091900 | 2994721800 | 26550 | 26550 | 26550 | 26400 | 3284 |
| 569 | 20250212 | 091800 | 2907816300 | 26550 | 26550 | 26550 | 26350 | 1883 |
| 570 | 20250212 | 091700 | 2858030400 | 26500 | 26600 | 26650 | 26500 | 3001 |
| 571 | 20250212 | 091600 | 2778288850 | 26600 | 26450 | 26650 | 26450 | 1973 |
| 572 | 20250212 | 091500 | 2725864500 | 26450 | 26400 | 26450 | 26300 | 2471 |
| 573 | 20250212 | 091400 | 2660839000 | 26350 | 26350 | 26400 | 26300 | 3631 |
| 574 | 20250212 | 091300 | 2565063400 | 26350 | 26200 | 26400 | 26200 | 4993 |
| 575 | 20250212 | 091200 | 2433748550 | 26200 | 26250 | 26250 | 26200 | 1453 |
| 576 | 20250212 | 091100 | 2395651750 | 26250 | 26300 | 26300 | 26200 | 2317 |
| 577 | 20250212 | 091000 | 2334791850 | 26250 | 26100 | 26300 | 26100 | 7488 |
| 578 | 20250212 | 090900 | 2139216050 | 26050 | 26100 | 26200 | 26000 | 6015 |
| 579 | 20250212 | 090800 | 1982218100 | 26150 | 26300 | 26300 | 26000 | 15490 |
| 580 | 20250212 | 090700 | 1578229150 | 26250 | 26350 | 26350 | 26100 | 20842 |
| 581 | 20250212 | 090600 | 1032336700 | 26350 | 26550 | 26550 | 26350 | 3900 |
| 582 | 20250212 | 090500 | 929201750 | 26550 | 26700 | 26750 | 26500 | 5893 |
| 583 | 20250212 | 090400 | 772139200 | 26700 | 26550 | 26700 | 26500 | 3425 |
| 584 | 20250212 | 090300 | 681002900 | 26550 | 26350 | 26600 | 26300 | 3435 |
| 585 | 20250212 | 090200 | 590353500 | 26300 | 26550 | 26600 | 26250 | 3769 |
| 586 | 20250212 | 090100 | 490896150 | 26550 | 26350 | 26850 | 26300 | 6649 |
| 587 | 20250212 | 090000 | 314248700 | 26350 | 26200 | 26350 | 26200 | 11022 |