32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 190400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 4439 |
| 3 | 20250211 | 190300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 4 | 20250211 | 190200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 5 | 20250211 | 190100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 6 | 20250211 | 190000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 7 | 20250211 | 185900 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 8 | 20250211 | 185800 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 9 | 20250211 | 185700 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 10 | 20250211 | 185600 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 11 | 20250211 | 185500 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 12 | 20250211 | 185400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 13 | 20250211 | 185300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 14 | 20250211 | 185200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 15 | 20250211 | 185100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 16 | 20250211 | 185000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 17 | 20250211 | 184900 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 18 | 20250211 | 184800 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 19 | 20250211 | 184700 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 20 | 20250211 | 184600 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 21 | 20250211 | 184500 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 22 | 20250211 | 184400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 23 | 20250211 | 184300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 24 | 20250211 | 184200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 25 | 20250211 | 184100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 26 | 20250211 | 184000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 27 | 20250211 | 183900 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 28 | 20250211 | 183800 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 29 | 20250211 | 183700 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 30 | 20250211 | 183600 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 31 | 20250211 | 183500 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 32 | 20250211 | 183400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 4439 |
| 33 | 20250211 | 183300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 34 | 20250211 | 183200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 35 | 20250211 | 183100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 36 | 20250211 | 183000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 37 | 20250211 | 182900 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 38 | 20250211 | 182800 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 39 | 20250211 | 182700 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 40 | 20250211 | 182600 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 41 | 20250211 | 182500 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 42 | 20250211 | 182400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 43 | 20250211 | 182300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 44 | 20250211 | 182200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 45 | 20250211 | 182100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 46 | 20250211 | 182000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 47 | 20250211 | 181900 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 48 | 20250211 | 181800 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 49 | 20250211 | 181700 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 50 | 20250211 | 181600 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 51 | 20250211 | 181500 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 52 | 20250211 | 181400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 53 | 20250211 | 181300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 54 | 20250211 | 181200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 55 | 20250211 | 181100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 56 | 20250211 | 181000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 57 | 20250211 | 180900 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 58 | 20250211 | 180800 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 59 | 20250211 | 180700 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 60 | 20250211 | 180600 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 61 | 20250211 | 180500 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 62 | 20250211 | 180400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 4439 |
| 63 | 20250211 | 180300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 64 | 20250211 | 180200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 65 | 20250211 | 180100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 66 | 20250211 | 180000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 67 | 20250211 | 175900 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 68 | 20250211 | 175800 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 69 | 20250211 | 175700 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 70 | 20250211 | 175600 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 71 | 20250211 | 175500 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 72 | 20250211 | 175400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 73 | 20250211 | 175300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 74 | 20250211 | 175200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 75 | 20250211 | 175100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 76 | 20250211 | 175000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 77 | 20250211 | 174900 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 78 | 20250211 | 174800 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 79 | 20250211 | 174700 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 80 | 20250211 | 174600 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 81 | 20250211 | 174500 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 82 | 20250211 | 174400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 83 | 20250211 | 174300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 84 | 20250211 | 174200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 85 | 20250211 | 174100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 86 | 20250211 | 174000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 87 | 20250211 | 173900 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 88 | 20250211 | 173800 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 89 | 20250211 | 173700 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 90 | 20250211 | 173600 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 91 | 20250211 | 173500 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 92 | 20250211 | 173400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 4439 |
| 93 | 20250211 | 173300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 94 | 20250211 | 173200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 95 | 20250211 | 173100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 96 | 20250211 | 173000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 97 | 20250211 | 172900 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 98 | 20250211 | 172800 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 99 | 20250211 | 172700 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 100 | 20250211 | 172600 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 101 | 20250211 | 172500 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 102 | 20250211 | 172400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 103 | 20250211 | 172300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 104 | 20250211 | 172200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 105 | 20250211 | 172100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 106 | 20250211 | 172000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 107 | 20250211 | 171900 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 108 | 20250211 | 171800 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 109 | 20250211 | 171700 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 110 | 20250211 | 171600 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 111 | 20250211 | 171500 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 112 | 20250211 | 171400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 113 | 20250211 | 171300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 114 | 20250211 | 171200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 115 | 20250211 | 171100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 116 | 20250211 | 171000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 117 | 20250211 | 170900 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 118 | 20250211 | 170800 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 119 | 20250211 | 170700 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 120 | 20250211 | 170600 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 121 | 20250211 | 170500 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 122 | 20250211 | 170400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 4439 |
| 123 | 20250211 | 170300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 124 | 20250211 | 170200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 125 | 20250211 | 170100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 126 | 20250211 | 170000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 127 | 20250211 | 165900 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 128 | 20250211 | 165800 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 129 | 20250211 | 165700 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 130 | 20250211 | 165600 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 131 | 20250211 | 165500 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 132 | 20250211 | 165400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 133 | 20250211 | 165300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 134 | 20250211 | 165200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 135 | 20250211 | 165100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 136 | 20250211 | 165000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 137 | 20250211 | 164900 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 138 | 20250211 | 164800 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 139 | 20250211 | 164700 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 140 | 20250211 | 164600 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 141 | 20250211 | 164500 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 142 | 20250211 | 164400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 143 | 20250211 | 164300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 144 | 20250211 | 164200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 145 | 20250211 | 164100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 146 | 20250211 | 164000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 147 | 20250211 | 163900 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 148 | 20250211 | 163800 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 149 | 20250211 | 163700 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 150 | 20250211 | 163600 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 151 | 20250211 | 163500 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 152 | 20250211 | 163400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 4439 |
| 153 | 20250211 | 163300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 154 | 20250211 | 163200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 155 | 20250211 | 163100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 156 | 20250211 | 163000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 157 | 20250211 | 162900 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 158 | 20250211 | 162800 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 159 | 20250211 | 162700 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 160 | 20250211 | 162600 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 161 | 20250211 | 162500 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 162 | 20250211 | 162400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 163 | 20250211 | 162300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 164 | 20250211 | 162200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 165 | 20250211 | 162100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 166 | 20250211 | 162000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 167 | 20250211 | 161900 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 168 | 20250211 | 161800 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 169 | 20250211 | 161700 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 170 | 20250211 | 161600 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 171 | 20250211 | 161500 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 172 | 20250211 | 161400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 173 | 20250211 | 161300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 174 | 20250211 | 161200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 175 | 20250211 | 161100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 176 | 20250211 | 161000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 177 | 20250211 | 160900 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 178 | 20250211 | 160800 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 179 | 20250211 | 160700 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 180 | 20250211 | 160600 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 181 | 20250211 | 160500 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 182 | 20250211 | 160400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 4439 |
| 183 | 20250211 | 160300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 184 | 20250211 | 160200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 185 | 20250211 | 160100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 186 | 20250211 | 160000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 187 | 20250211 | 155900 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 188 | 20250211 | 155800 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 189 | 20250211 | 155700 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 190 | 20250211 | 155600 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 191 | 20250211 | 155500 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 192 | 20250211 | 155400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 193 | 20250211 | 155300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 194 | 20250211 | 155200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 195 | 20250211 | 155100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 196 | 20250211 | 155000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 197 | 20250211 | 154900 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 198 | 20250211 | 154800 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 199 | 20250211 | 154700 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 200 | 20250211 | 154600 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 201 | 20250211 | 154500 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 202 | 20250211 | 154400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 203 | 20250211 | 154300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 204 | 20250211 | 154200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 205 | 20250211 | 154100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 206 | 20250211 | 154000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 207 | 20250211 | 153900 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 208 | 20250211 | 153800 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 209 | 20250211 | 153700 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 210 | 20250211 | 153600 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 211 | 20250211 | 153500 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 212 | 20250211 | 153400 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 4439 |
| 213 | 20250211 | 153300 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 214 | 20250211 | 153200 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 215 | 20250211 | 153100 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 0 |
| 216 | 20250211 | 153000 | 15772939700 | 55100 | 55100 | 55100 | 55100 | 4439 |
| 217 | 20250211 | 152900 | 15528350800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 218 | 20250211 | 152800 | 15528350800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 219 | 20250211 | 152700 | 15528350800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 220 | 20250211 | 152600 | 15528350800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 221 | 20250211 | 152500 | 15528350800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 222 | 20250211 | 152400 | 15528350800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 223 | 20250211 | 152300 | 15528350800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 224 | 20250211 | 152200 | 15528350800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 225 | 20250211 | 152100 | 15528350800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 226 | 20250211 | 152000 | 15528350800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 227 | 20250211 | 151900 | 15528350800 | 55000 | 55200 | 55200 | 55000 | 456 |
| 228 | 20250211 | 151800 | 15503231000 | 55100 | 55000 | 55200 | 55000 | 204 |
| 229 | 20250211 | 151700 | 15491996400 | 55100 | 55300 | 55300 | 55000 | 196 |
| 230 | 20250211 | 151600 | 15481192900 | 55100 | 55100 | 55200 | 55000 | 796 |
| 231 | 20250211 | 151500 | 15437325700 | 55200 | 55000 | 55300 | 55000 | 343 |
| 232 | 20250211 | 151400 | 15418370400 | 55100 | 55100 | 55400 | 55000 | 4550 |
| 233 | 20250211 | 151300 | 15167425900 | 55100 | 55000 | 55200 | 55000 | 476 |
| 234 | 20250211 | 151200 | 15141197700 | 55100 | 55100 | 55200 | 55100 | 408 |
| 235 | 20250211 | 151100 | 15118703100 | 55100 | 55100 | 55200 | 55000 | 298 |
| 236 | 20250211 | 151000 | 15102289100 | 55200 | 55200 | 55200 | 55000 | 668 |
| 237 | 20250211 | 150900 | 15065443000 | 55100 | 55100 | 55300 | 55100 | 180 |
| 238 | 20250211 | 150800 | 15055504700 | 55100 | 55300 | 55300 | 55100 | 224 |
| 239 | 20250211 | 150700 | 15043155800 | 55300 | 55000 | 55300 | 54900 | 526 |
| 240 | 20250211 | 150600 | 15014128700 | 54900 | 55300 | 55400 | 54900 | 1998 |
| 241 | 20250211 | 150500 | 14904115300 | 55300 | 55200 | 55300 | 55200 | 590 |
| 242 | 20250211 | 150400 | 14871498500 | 55200 | 55100 | 55400 | 55100 | 623 |
| 243 | 20250211 | 150300 | 14837058700 | 55200 | 55200 | 55300 | 55100 | 502 |
| 244 | 20250211 | 150200 | 14809373500 | 55100 | 55200 | 55300 | 55100 | 546 |
| 245 | 20250211 | 150100 | 14779215400 | 55100 | 55100 | 55300 | 55100 | 473 |
| 246 | 20250211 | 150000 | 14753105900 | 55100 | 55000 | 55300 | 55000 | 627 |
| 247 | 20250211 | 145900 | 14718534000 | 55200 | 55000 | 55200 | 54900 | 769 |
| 248 | 20250211 | 145800 | 14676197700 | 55000 | 55100 | 55300 | 55000 | 837 |
| 249 | 20250211 | 145700 | 14630026200 | 55000 | 54900 | 55300 | 54900 | 1325 |
| 250 | 20250211 | 145600 | 14557001500 | 54900 | 55200 | 55300 | 54800 | 2923 |
| 251 | 20250211 | 145500 | 14396284800 | 55200 | 55100 | 55200 | 54900 | 1998 |
| 252 | 20250211 | 145400 | 14286297500 | 55200 | 55200 | 55300 | 55200 | 830 |
| 253 | 20250211 | 145300 | 14240436400 | 55200 | 55400 | 55400 | 55100 | 1592 |
| 254 | 20250211 | 145200 | 14152561500 | 55500 | 55400 | 55600 | 55300 | 834 |
| 255 | 20250211 | 145100 | 14106354000 | 55600 | 55300 | 55600 | 55300 | 736 |
| 256 | 20250211 | 145000 | 14065504900 | 55300 | 55400 | 55600 | 55300 | 547 |
| 257 | 20250211 | 144900 | 14035154800 | 55300 | 55400 | 55600 | 55300 | 812 |
| 258 | 20250211 | 144800 | 13990086200 | 55300 | 55400 | 55700 | 55200 | 2071 |
| 259 | 20250211 | 144700 | 13875502300 | 55400 | 55500 | 55600 | 55300 | 1019 |
| 260 | 20250211 | 144600 | 13818970300 | 55500 | 55500 | 55600 | 55300 | 600 |
| 261 | 20250211 | 144500 | 13785665100 | 55300 | 55400 | 55600 | 55300 | 593 |
| 262 | 20250211 | 144400 | 13752768600 | 55500 | 55500 | 55600 | 55300 | 1731 |
| 263 | 20250211 | 144300 | 13656901800 | 55500 | 55400 | 55500 | 55300 | 746 |
| 264 | 20250211 | 144200 | 13615563100 | 55300 | 55400 | 55500 | 55300 | 761 |
| 265 | 20250211 | 144100 | 13573390100 | 55400 | 55500 | 55500 | 55300 | 2115 |
| 266 | 20250211 | 144000 | 13456297300 | 55500 | 55500 | 55600 | 55400 | 747 |
| 267 | 20250211 | 143900 | 13414862700 | 55400 | 55600 | 55600 | 55400 | 870 |
| 268 | 20250211 | 143800 | 13366534700 | 55600 | 55600 | 55700 | 55400 | 1859 |
| 269 | 20250211 | 143700 | 13263254100 | 55600 | 55700 | 55700 | 55500 | 988 |
| 270 | 20250211 | 143600 | 13208318100 | 55700 | 55800 | 55800 | 55600 | 2213 |
| 271 | 20250211 | 143500 | 13085068300 | 55800 | 55900 | 55900 | 55700 | 1409 |
| 272 | 20250211 | 143400 | 13006382000 | 55900 | 55800 | 55900 | 55700 | 1413 |
| 273 | 20250211 | 143300 | 12927508000 | 55800 | 55900 | 55900 | 55800 | 858 |
| 274 | 20250211 | 143200 | 12879591300 | 55800 | 55700 | 55900 | 55600 | 2947 |
| 275 | 20250211 | 143100 | 12715189200 | 55700 | 55700 | 55800 | 55600 | 1747 |
| 276 | 20250211 | 143000 | 12617844400 | 55700 | 55700 | 55700 | 55500 | 1271 |
| 277 | 20250211 | 142900 | 12547096500 | 55700 | 55400 | 55700 | 55300 | 1421 |
| 278 | 20250211 | 142800 | 12468324700 | 55300 | 55500 | 55500 | 55300 | 1268 |
| 279 | 20250211 | 142700 | 12398061100 | 55500 | 55500 | 55500 | 55400 | 809 |
| 280 | 20250211 | 142600 | 12353192900 | 55500 | 55400 | 55800 | 55300 | 3934 |
| 281 | 20250211 | 142500 | 12134355400 | 55400 | 55400 | 55600 | 55300 | 927 |
| 282 | 20250211 | 142400 | 12082931700 | 55400 | 55300 | 55500 | 55300 | 581 |
| 283 | 20250211 | 142300 | 12050753000 | 55400 | 55400 | 55400 | 55200 | 930 |
| 284 | 20250211 | 142200 | 11999272000 | 55400 | 55400 | 55500 | 55300 | 933 |
| 285 | 20250211 | 142100 | 11947551200 | 55400 | 55500 | 55500 | 55300 | 993 |
| 286 | 20250211 | 142000 | 11892518900 | 55500 | 55400 | 55500 | 55300 | 555 |
| 287 | 20250211 | 141900 | 11861750400 | 55500 | 55500 | 55500 | 55300 | 761 |
| 288 | 20250211 | 141800 | 11819553000 | 55500 | 55300 | 55500 | 55300 | 851 |
| 289 | 20250211 | 141700 | 11772403400 | 55500 | 55300 | 55500 | 55300 | 696 |
| 290 | 20250211 | 141600 | 11733847100 | 55400 | 55400 | 55500 | 55300 | 1066 |
| 291 | 20250211 | 141500 | 11674785500 | 55300 | 55400 | 55500 | 55300 | 595 |
| 292 | 20250211 | 141400 | 11641835300 | 55300 | 55300 | 55600 | 55100 | 866 |
| 293 | 20250211 | 141300 | 11593942700 | 55300 | 55400 | 55500 | 55000 | 2411 |
| 294 | 20250211 | 141200 | 11460589000 | 55400 | 55200 | 55500 | 55000 | 6705 |
| 295 | 20250211 | 141100 | 11090961400 | 55000 | 55400 | 55400 | 55000 | 3705 |
| 296 | 20250211 | 141000 | 10886389500 | 55400 | 55500 | 55500 | 55300 | 1889 |
| 297 | 20250211 | 140900 | 10781733200 | 55500 | 55500 | 55600 | 55300 | 1751 |
| 298 | 20250211 | 140800 | 10684581000 | 55600 | 55600 | 55700 | 55300 | 2508 |
| 299 | 20250211 | 140700 | 10545373100 | 55700 | 55700 | 55900 | 55700 | 2230 |
| 300 | 20250211 | 140600 | 10421047000 | 55600 | 55500 | 55700 | 55400 | 3652 |
| 301 | 20250211 | 140500 | 10218094600 | 55500 | 55900 | 55900 | 55400 | 6672 |
| 302 | 20250211 | 140400 | 9847339600 | 55900 | 55500 | 56000 | 55400 | 6539 |
| 303 | 20250211 | 140300 | 9482273500 | 55400 | 55300 | 55500 | 55100 | 3309 |
| 304 | 20250211 | 140200 | 9299079900 | 55300 | 55600 | 55700 | 55100 | 5022 |
| 305 | 20250211 | 140100 | 9020970200 | 55500 | 56000 | 56100 | 55400 | 2848 |
| 306 | 20250211 | 140000 | 8862173200 | 56000 | 55800 | 56100 | 55500 | 5019 |
| 307 | 20250211 | 135900 | 8581501700 | 55900 | 56300 | 56300 | 55400 | 5518 |
| 308 | 20250211 | 135800 | 8273552700 | 56300 | 55500 | 56400 | 55500 | 7899 |
| 309 | 20250211 | 135700 | 7830476500 | 55500 | 55100 | 56200 | 55100 | 20776 |
| 310 | 20250211 | 135600 | 6670770900 | 55400 | 54600 | 55400 | 54400 | 22626 |
| 311 | 20250211 | 135500 | 5427533900 | 54400 | 53600 | 54700 | 53600 | 14933 |
| 312 | 20250211 | 135400 | 4617214100 | 53700 | 53600 | 53700 | 53600 | 124 |
| 313 | 20250211 | 135300 | 4610567400 | 53700 | 53600 | 53700 | 53600 | 85 |
| 314 | 20250211 | 135200 | 4606007100 | 53600 | 53600 | 53700 | 53600 | 65 |
| 315 | 20250211 | 135100 | 4602522200 | 53600 | 53600 | 53700 | 53600 | 63 |
| 316 | 20250211 | 135000 | 4599144600 | 53600 | 53600 | 53700 | 53600 | 76 |
| 317 | 20250211 | 134900 | 4595069900 | 53700 | 53600 | 53700 | 53600 | 17 |
| 318 | 20250211 | 134800 | 4594158400 | 53600 | 53600 | 53700 | 53600 | 81 |
| 319 | 20250211 | 134700 | 4589816600 | 53700 | 53600 | 53700 | 53600 | 85 |
| 320 | 20250211 | 134600 | 4585256100 | 53600 | 53600 | 53700 | 53600 | 99 |
| 321 | 20250211 | 134500 | 4579944000 | 53600 | 53700 | 53700 | 53600 | 80 |
| 322 | 20250211 | 134400 | 4575649200 | 53600 | 53700 | 53700 | 53600 | 152 |
| 323 | 20250211 | 134300 | 4567488300 | 53700 | 53600 | 53800 | 53600 | 1547 |
| 324 | 20250211 | 134200 | 4484516000 | 53600 | 53700 | 53700 | 53600 | 17 |
| 325 | 20250211 | 134100 | 4483604300 | 53600 | 53700 | 53700 | 53600 | 47 |
| 326 | 20250211 | 134000 | 4481084800 | 53600 | 53700 | 53700 | 53600 | 27 |
| 327 | 20250211 | 133900 | 4479637100 | 53700 | 53700 | 53700 | 53600 | 45 |
| 328 | 20250211 | 133800 | 4477224600 | 53600 | 53700 | 53700 | 53600 | 14 |
| 329 | 20250211 | 133700 | 4476473900 | 53600 | 53600 | 53700 | 53600 | 357 |
| 330 | 20250211 | 133600 | 4457310900 | 53600 | 53600 | 53700 | 53600 | 159 |
| 331 | 20250211 | 133500 | 4448788000 | 53600 | 53600 | 53700 | 53600 | 77 |
| 332 | 20250211 | 133400 | 4444660400 | 53700 | 53600 | 53700 | 53600 | 47 |
| 333 | 20250211 | 133300 | 4442140600 | 53700 | 53600 | 53700 | 53600 | 194 |
| 334 | 20250211 | 133200 | 4431739300 | 53700 | 53600 | 53700 | 53600 | 258 |
| 335 | 20250211 | 133100 | 4417908600 | 53600 | 53600 | 53700 | 53600 | 17 |
| 336 | 20250211 | 133000 | 4416996900 | 53600 | 53600 | 53700 | 53600 | 33 |
| 337 | 20250211 | 132900 | 4415227600 | 53700 | 53600 | 53700 | 53600 | 82 |
| 338 | 20250211 | 132800 | 4410831700 | 53600 | 53700 | 53700 | 53600 | 135 |
| 339 | 20250211 | 132700 | 4403591000 | 53800 | 53700 | 53800 | 53700 | 100 |
| 340 | 20250211 | 132600 | 4398220000 | 53800 | 53700 | 53800 | 53700 | 56 |
| 341 | 20250211 | 132500 | 4395212400 | 53700 | 53700 | 53800 | 53700 | 41 |
| 342 | 20250211 | 132400 | 4393010400 | 53700 | 53600 | 53800 | 53600 | 433 |
| 343 | 20250211 | 132300 | 4369768700 | 53600 | 53700 | 53800 | 53600 | 20 |
| 344 | 20250211 | 132200 | 4368695900 | 53700 | 53700 | 53700 | 53600 | 262 |
| 345 | 20250211 | 132100 | 4354630800 | 53800 | 53700 | 53800 | 53700 | 29 |
| 346 | 20250211 | 132000 | 4353073100 | 53800 | 53700 | 53800 | 53700 | 159 |
| 347 | 20250211 | 131900 | 4344533800 | 53800 | 53700 | 53800 | 53700 | 70 |
| 348 | 20250211 | 131800 | 4340774300 | 53700 | 53800 | 53800 | 53700 | 19 |
| 349 | 20250211 | 131700 | 4339753800 | 53800 | 53700 | 53800 | 53700 | 20 |
| 350 | 20250211 | 131600 | 4338679700 | 53800 | 53700 | 53800 | 53700 | 124 |
| 351 | 20250211 | 131500 | 4332011700 | 53700 | 53800 | 53800 | 53700 | 47 |
| 352 | 20250211 | 131400 | 4329487500 | 53800 | 53700 | 53800 | 53700 | 109 |
| 353 | 20250211 | 131300 | 4323633400 | 53700 | 53800 | 53800 | 53700 | 27 |
| 354 | 20250211 | 131200 | 4322182800 | 53700 | 53700 | 53700 | 53700 | 43 |
| 355 | 20250211 | 131100 | 4319873700 | 53800 | 53700 | 53800 | 53700 | 233 |
| 356 | 20250211 | 131000 | 4307339900 | 53700 | 53700 | 53800 | 53700 | 71 |
| 357 | 20250211 | 130900 | 4303524700 | 53700 | 53600 | 53800 | 53600 | 99 |
| 358 | 20250211 | 130800 | 4298208100 | 53700 | 53600 | 53700 | 53600 | 223 |
| 359 | 20250211 | 130700 | 4286240300 | 53700 | 53600 | 53700 | 53600 | 21 |
| 360 | 20250211 | 130600 | 4285114600 | 53600 | 53600 | 53600 | 53600 | 52 |
| 361 | 20250211 | 130500 | 4282327400 | 53600 | 53600 | 53600 | 53600 | 14 |
| 362 | 20250211 | 130400 | 4281577000 | 53800 | 53600 | 53800 | 53600 | 69 |
| 363 | 20250211 | 130300 | 4277871800 | 53700 | 53700 | 53800 | 53700 | 36 |
| 364 | 20250211 | 130200 | 4275938000 | 53600 | 53700 | 53700 | 53600 | 53 |
| 365 | 20250211 | 130100 | 4273092300 | 53700 | 53700 | 53800 | 53600 | 113 |
| 366 | 20250211 | 130000 | 4267023300 | 53700 | 53700 | 53700 | 53700 | 70 |
| 367 | 20250211 | 125900 | 4263264300 | 53800 | 53800 | 53800 | 53800 | 50 |
| 368 | 20250211 | 125800 | 4260574300 | 53800 | 53700 | 53800 | 53600 | 210 |
| 369 | 20250211 | 125700 | 4249296000 | 53700 | 53700 | 53700 | 53700 | 3 |
| 370 | 20250211 | 125600 | 4249134900 | 53700 | 53800 | 53800 | 53700 | 22 |
| 371 | 20250211 | 125500 | 4247953400 | 53700 | 53700 | 53700 | 53700 | 41 |
| 372 | 20250211 | 125400 | 4245751700 | 53800 | 53600 | 53800 | 53600 | 105 |
| 373 | 20250211 | 125300 | 4240112600 | 53700 | 53800 | 53800 | 53700 | 142 |
| 374 | 20250211 | 125200 | 4232487000 | 53800 | 53900 | 53900 | 53700 | 30 |
| 375 | 20250211 | 125100 | 4230873900 | 53900 | 53900 | 53900 | 53800 | 323 |
| 376 | 20250211 | 125000 | 4213494200 | 53900 | 53800 | 53900 | 53800 | 1115 |
| 377 | 20250211 | 124900 | 4153498600 | 53800 | 53700 | 53800 | 53700 | 11 |
| 378 | 20250211 | 124800 | 4152907200 | 53700 | 53700 | 53700 | 53700 | 111 |
| 379 | 20250211 | 124700 | 4146946500 | 53800 | 53700 | 53800 | 53700 | 111 |
| 380 | 20250211 | 124600 | 4140985000 | 53800 | 53800 | 53800 | 53800 | 3 |
| 381 | 20250211 | 124500 | 4140823600 | 53700 | 53700 | 53800 | 53700 | 62 |
| 382 | 20250211 | 124400 | 4137493500 | 53700 | 53700 | 53700 | 53700 | 49 |
| 383 | 20250211 | 124300 | 4134862200 | 53700 | 53700 | 53700 | 53700 | 4 |
| 384 | 20250211 | 124200 | 4134647400 | 53700 | 53700 | 53700 | 53700 | 79 |
| 385 | 20250211 | 124100 | 4130405100 | 53700 | 53700 | 53700 | 53700 | 8 |
| 386 | 20250211 | 124000 | 4129975500 | 53800 | 53700 | 53800 | 53700 | 162 |
| 387 | 20250211 | 123900 | 4121273700 | 53700 | 53700 | 53700 | 53700 | 2 |
| 388 | 20250211 | 123800 | 4121166300 | 53700 | 53800 | 53800 | 53700 | 73 |
| 389 | 20250211 | 123700 | 4117239200 | 53700 | 53700 | 53700 | 53700 | 79 |
| 390 | 20250211 | 123600 | 4112996900 | 53700 | 53700 | 53800 | 53700 | 32 |
| 391 | 20250211 | 123500 | 4111275900 | 53800 | 53700 | 53800 | 53700 | 5 |
| 392 | 20250211 | 123400 | 4111007200 | 53800 | 53800 | 53800 | 53800 | 3 |
| 393 | 20250211 | 123300 | 4110845800 | 53700 | 53800 | 53800 | 53700 | 11 |
| 394 | 20250211 | 123200 | 4110254900 | 53800 | 53700 | 53800 | 53700 | 45 |
| 395 | 20250211 | 123100 | 4107838100 | 53700 | 53700 | 53800 | 53700 | 6 |
| 396 | 20250211 | 123000 | 4107515800 | 53800 | 53800 | 53800 | 53800 | 1 |
| 397 | 20250211 | 122900 | 4107462000 | 53800 | 53700 | 53800 | 53700 | 726 |
| 398 | 20250211 | 122800 | 4068468800 | 53600 | 53700 | 53700 | 53600 | 86 |
| 399 | 20250211 | 122700 | 4063851700 | 53700 | 53700 | 53700 | 53700 | 30 |
| 400 | 20250211 | 122600 | 4062240700 | 53700 | 53600 | 53800 | 53600 | 1756 |
| 401 | 20250211 | 122500 | 3968058400 | 53700 | 53700 | 53700 | 53700 | 3 |
| 402 | 20250211 | 122400 | 3967897300 | 53700 | 53600 | 53700 | 53600 | 80 |
| 403 | 20250211 | 122300 | 3963605600 | 53600 | 53600 | 53600 | 53600 | 3 |
| 404 | 20250211 | 122200 | 3963444800 | 53700 | 53600 | 53700 | 53600 | 19 |
| 405 | 20250211 | 122100 | 3962424700 | 53600 | 53700 | 53700 | 53600 | 130 |
| 406 | 20250211 | 122000 | 3955452600 | 53700 | 53600 | 53700 | 53600 | 28 |
| 407 | 20250211 | 121900 | 3953950500 | 53600 | 53700 | 53700 | 53600 | 12 |
| 408 | 20250211 | 121800 | 3953306800 | 53700 | 53600 | 53700 | 53600 | 2 |
| 409 | 20250211 | 121700 | 3953199500 | 53600 | 53600 | 53600 | 53600 | 10 |
| 410 | 20250211 | 121600 | 3952663500 | 53600 | 53600 | 53600 | 53600 | 44 |
| 411 | 20250211 | 121500 | 3950305100 | 53600 | 53600 | 53600 | 53600 | 26 |
| 412 | 20250211 | 121400 | 3948911500 | 53600 | 53700 | 53700 | 53600 | 13 |
| 413 | 20250211 | 121300 | 3948213700 | 53700 | 53700 | 53700 | 53700 | 1 |
| 414 | 20250211 | 121200 | 3948160000 | 53700 | 53600 | 53700 | 53600 | 4 |
| 415 | 20250211 | 121100 | 3947945500 | 53600 | 53700 | 53700 | 53600 | 59 |
| 416 | 20250211 | 121000 | 3944778000 | 53700 | 53800 | 53800 | 53700 | 87 |
| 417 | 20250211 | 120900 | 3940104900 | 53700 | 53700 | 53700 | 53700 | 4 |
| 418 | 20250211 | 120800 | 3939890100 | 53800 | 53700 | 53800 | 53700 | 42 |
| 419 | 20250211 | 120700 | 3937634500 | 53700 | 53700 | 53700 | 53700 | 24 |
| 420 | 20250211 | 120600 | 3936345700 | 53700 | 53800 | 53800 | 53700 | 5 |
| 421 | 20250211 | 120500 | 3936077100 | 53700 | 53700 | 53700 | 53700 | 39 |
| 422 | 20250211 | 120400 | 3933982800 | 53700 | 53700 | 53700 | 53700 | 63 |
| 423 | 20250211 | 120300 | 3930599700 | 53700 | 53700 | 53700 | 53700 | 38 |
| 424 | 20250211 | 120200 | 3928559100 | 53700 | 53700 | 53700 | 53700 | 9 |
| 425 | 20250211 | 120100 | 3928075800 | 53800 | 53700 | 53800 | 53700 | 65 |
| 426 | 20250211 | 120000 | 3924584000 | 53700 | 53600 | 53800 | 53500 | 989 |
| 427 | 20250211 | 115900 | 3871518000 | 53600 | 53600 | 53600 | 53600 | 10 |
| 428 | 20250211 | 115800 | 3870982000 | 53600 | 53600 | 53600 | 53600 | 1 |
| 429 | 20250211 | 115700 | 3870928400 | 53600 | 53700 | 53700 | 53600 | 69 |
| 430 | 20250211 | 115600 | 3867227500 | 53600 | 53700 | 53700 | 53600 | 149 |
| 431 | 20250211 | 115500 | 3859240900 | 53600 | 53600 | 53700 | 53600 | 105 |
| 432 | 20250211 | 115400 | 3853611600 | 53600 | 53600 | 53600 | 53600 | 4 |
| 433 | 20250211 | 115300 | 3853397200 | 53600 | 53600 | 53600 | 53600 | 12 |
| 434 | 20250211 | 115200 | 3852754000 | 53600 | 53600 | 53600 | 53600 | 40 |
| 435 | 20250211 | 115100 | 3850610000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 436 | 20250211 | 115000 | 3850610000 | 53600 | 53600 | 53700 | 53600 | 209 |
| 437 | 20250211 | 114900 | 3839400900 | 53600 | 53600 | 53600 | 53600 | 5 |
| 438 | 20250211 | 114800 | 3839132900 | 53600 | 53600 | 53600 | 53600 | 3 |
| 439 | 20250211 | 114700 | 3838972100 | 53600 | 53600 | 53600 | 53600 | 39 |
| 440 | 20250211 | 114600 | 3836881700 | 53600 | 53500 | 53600 | 53500 | 537 |
| 441 | 20250211 | 114500 | 3808104500 | 53500 | 53600 | 53600 | 53500 | 6 |
| 442 | 20250211 | 114400 | 3807783200 | 53600 | 53500 | 53600 | 53500 | 43 |
| 443 | 20250211 | 114300 | 3805482600 | 53500 | 53500 | 53500 | 53500 | 80 |
| 444 | 20250211 | 114200 | 3801202600 | 53500 | 53500 | 53500 | 53500 | 38 |
| 445 | 20250211 | 114100 | 3799169600 | 53500 | 53500 | 53500 | 53500 | 4 |
| 446 | 20250211 | 114000 | 3798955600 | 53500 | 53500 | 53600 | 53500 | 69 |
| 447 | 20250211 | 113900 | 3795264000 | 53600 | 53600 | 53600 | 53600 | 2 |
| 448 | 20250211 | 113800 | 3795156800 | 53500 | 53600 | 53600 | 53500 | 108 |
| 449 | 20250211 | 113700 | 3789368400 | 53600 | 53600 | 53600 | 53600 | 51 |
| 450 | 20250211 | 113600 | 3786634800 | 53600 | 53600 | 53600 | 53600 | 9 |
| 451 | 20250211 | 113500 | 3786152400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 452 | 20250211 | 113400 | 3786152400 | 53600 | 53600 | 53600 | 53600 | 47 |
| 453 | 20250211 | 113300 | 3783633200 | 53600 | 53600 | 53600 | 53600 | 15 |
| 454 | 20250211 | 113200 | 3782829200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 455 | 20250211 | 113100 | 3782829200 | 53600 | 53500 | 53600 | 53400 | 298 |
| 456 | 20250211 | 113000 | 3766880600 | 53500 | 53500 | 53500 | 53500 | 164 |
| 457 | 20250211 | 112900 | 3758106600 | 53500 | 53500 | 53500 | 53500 | 56 |
| 458 | 20250211 | 112800 | 3755110600 | 53600 | 53600 | 53600 | 53600 | 358 |
| 459 | 20250211 | 112700 | 3735921800 | 53700 | 53600 | 53700 | 53600 | 13 |
| 460 | 20250211 | 112600 | 3735224900 | 53600 | 53600 | 53600 | 53600 | 79 |
| 461 | 20250211 | 112500 | 3730990500 | 53600 | 53700 | 53700 | 53600 | 89 |
| 462 | 20250211 | 112400 | 3726218100 | 53700 | 53600 | 53700 | 53600 | 7 |
| 463 | 20250211 | 112300 | 3725842800 | 53600 | 53600 | 53700 | 53600 | 50 |
| 464 | 20250211 | 112200 | 3723162700 | 53700 | 53700 | 53700 | 53600 | 38 |
| 465 | 20250211 | 112100 | 3721125700 | 53600 | 53700 | 53700 | 53600 | 246 |
| 466 | 20250211 | 112000 | 3707915800 | 53800 | 53700 | 53800 | 53700 | 49 |
| 467 | 20250211 | 111900 | 3705280000 | 53700 | 53800 | 53800 | 53700 | 93 |
| 468 | 20250211 | 111800 | 3700283400 | 53700 | 53800 | 53800 | 53700 | 53 |
| 469 | 20250211 | 111700 | 3697434300 | 53800 | 53700 | 53800 | 53700 | 5 |
| 470 | 20250211 | 111600 | 3697165600 | 53700 | 53700 | 53700 | 53700 | 39 |
| 471 | 20250211 | 111500 | 3695071300 | 53700 | 53700 | 53700 | 53700 | 10 |
| 472 | 20250211 | 111400 | 3694534300 | 53700 | 53700 | 53700 | 53700 | 21 |
| 473 | 20250211 | 111300 | 3693406600 | 53700 | 53700 | 53700 | 53700 | 39 |
| 474 | 20250211 | 111200 | 3691312300 | 53700 | 53700 | 53700 | 53700 | 5 |
| 475 | 20250211 | 111100 | 3691043800 | 53700 | 53800 | 53800 | 53700 | 51 |
| 476 | 20250211 | 111000 | 3688305000 | 53700 | 53700 | 53700 | 53700 | 44 |
| 477 | 20250211 | 110900 | 3685942200 | 53700 | 53700 | 53700 | 53700 | 5 |
| 478 | 20250211 | 110800 | 3685673700 | 53700 | 53700 | 53700 | 53700 | 51 |
| 479 | 20250211 | 110700 | 3682935000 | 53700 | 53800 | 53800 | 53700 | 27 |
| 480 | 20250211 | 110600 | 3681484400 | 53800 | 53700 | 53800 | 53700 | 115 |
| 481 | 20250211 | 110500 | 3675306200 | 53600 | 53500 | 53700 | 53500 | 552 |
| 482 | 20250211 | 110400 | 3645716300 | 53600 | 53600 | 53600 | 53600 | 12 |
| 483 | 20250211 | 110300 | 3645073100 | 53600 | 53500 | 53600 | 53500 | 48 |
| 484 | 20250211 | 110200 | 3642504100 | 53500 | 53600 | 53600 | 53500 | 8 |
| 485 | 20250211 | 110100 | 3642075600 | 53600 | 53500 | 53600 | 53500 | 19 |
| 486 | 20250211 | 110000 | 3641058600 | 53600 | 53600 | 53600 | 53500 | 456 |
| 487 | 20250211 | 105900 | 3616629100 | 53700 | 53700 | 53700 | 53700 | 6 |
| 488 | 20250211 | 105800 | 3616306900 | 53700 | 53600 | 53700 | 53600 | 85 |
| 489 | 20250211 | 105700 | 3611750500 | 53600 | 53600 | 53600 | 53600 | 88 |
| 490 | 20250211 | 105600 | 3607033700 | 53600 | 53700 | 53700 | 53600 | 50 |
| 491 | 20250211 | 105500 | 3604349600 | 53600 | 53700 | 53700 | 53600 | 43 |
| 492 | 20250211 | 105400 | 3602040700 | 53700 | 53700 | 53700 | 53700 | 142 |
| 493 | 20250211 | 105300 | 3594415300 | 53700 | 53600 | 53700 | 53600 | 191 |
| 494 | 20250211 | 105200 | 3584158900 | 53600 | 53700 | 53800 | 53600 | 364 |
| 495 | 20250211 | 105100 | 3564615300 | 53700 | 53700 | 53800 | 53700 | 97 |
| 496 | 20250211 | 105000 | 3559405000 | 53700 | 53800 | 53800 | 53700 | 47 |
| 497 | 20250211 | 104900 | 3556877100 | 53800 | 53800 | 53800 | 53800 | 25 |
| 498 | 20250211 | 104800 | 3555532100 | 53800 | 53700 | 53800 | 53700 | 50 |
| 499 | 20250211 | 104700 | 3552844300 | 53700 | 53700 | 53700 | 53700 | 129 |
| 500 | 20250211 | 104600 | 3545917000 | 53700 | 53600 | 53700 | 53600 | 294 |
| 501 | 20250211 | 104500 | 3530135200 | 53700 | 53600 | 53700 | 53600 | 25 |
| 502 | 20250211 | 104400 | 3528793500 | 53700 | 53700 | 53700 | 53600 | 50 |
| 503 | 20250211 | 104300 | 3526108900 | 53600 | 53600 | 53700 | 53600 | 122 |
| 504 | 20250211 | 104200 | 3519564100 | 53700 | 53700 | 53700 | 53700 | 0 |
| 505 | 20250211 | 104100 | 3519564100 | 53700 | 53600 | 53700 | 53600 | 10 |
| 506 | 20250211 | 104000 | 3519027600 | 53600 | 53600 | 53600 | 53600 | 55 |
| 507 | 20250211 | 103900 | 3516079600 | 53600 | 53600 | 53600 | 53600 | 42 |
| 508 | 20250211 | 103800 | 3513828400 | 53600 | 53600 | 53700 | 53600 | 249 |
| 509 | 20250211 | 103700 | 3500481900 | 53500 | 53500 | 53500 | 53500 | 1 |
| 510 | 20250211 | 103600 | 3500428400 | 53500 | 53600 | 53600 | 53500 | 280 |
| 511 | 20250211 | 103500 | 3485432500 | 53600 | 53600 | 53600 | 53600 | 97 |
| 512 | 20250211 | 103400 | 3480233300 | 53600 | 53600 | 53700 | 53600 | 87 |
| 513 | 20250211 | 103300 | 3475570000 | 53700 | 53700 | 53700 | 53700 | 80 |
| 514 | 20250211 | 103200 | 3471274000 | 53700 | 53600 | 53700 | 53600 | 29 |
| 515 | 20250211 | 103100 | 3469719200 | 53600 | 53700 | 53700 | 53600 | 167 |
| 516 | 20250211 | 103000 | 3460767900 | 53700 | 53600 | 53700 | 53600 | 87 |
| 517 | 20250211 | 102900 | 3456096100 | 53700 | 53700 | 53700 | 53700 | 93 |
| 518 | 20250211 | 102800 | 3451102000 | 53700 | 53800 | 53800 | 53700 | 234 |
| 519 | 20250211 | 102700 | 3438517600 | 53900 | 53900 | 53900 | 53900 | 1 |
| 520 | 20250211 | 102600 | 3438463700 | 53900 | 54000 | 54000 | 53800 | 84 |
| 521 | 20250211 | 102500 | 3433935900 | 54000 | 53900 | 54000 | 53800 | 252 |
| 522 | 20250211 | 102400 | 3420354700 | 54000 | 53900 | 54000 | 53900 | 12 |
| 523 | 20250211 | 102300 | 3419707300 | 53900 | 53800 | 53900 | 53800 | 390 |
| 524 | 20250211 | 102200 | 3398697600 | 53800 | 53800 | 53800 | 53700 | 195 |
| 525 | 20250211 | 102100 | 3388207000 | 53800 | 53800 | 53900 | 53800 | 187 |
| 526 | 20250211 | 102000 | 3378144400 | 53800 | 53800 | 53900 | 53800 | 231 |
| 527 | 20250211 | 101900 | 3365715600 | 53800 | 53900 | 53900 | 53800 | 253 |
| 528 | 20250211 | 101800 | 3352083700 | 53900 | 53900 | 53900 | 53900 | 137 |
| 529 | 20250211 | 101700 | 3344699400 | 53900 | 53900 | 54000 | 53900 | 177 |
| 530 | 20250211 | 101600 | 3335155900 | 53900 | 53800 | 54100 | 53800 | 2951 |
| 531 | 20250211 | 101500 | 3175830000 | 53900 | 53800 | 53900 | 53700 | 167 |
| 532 | 20250211 | 101400 | 3166832800 | 53800 | 53700 | 53900 | 53700 | 1267 |
| 533 | 20250211 | 101300 | 3098640700 | 53700 | 53600 | 53700 | 53600 | 237 |
| 534 | 20250211 | 101200 | 3085927800 | 53700 | 53600 | 53700 | 53500 | 104 |
| 535 | 20250211 | 101100 | 3080348300 | 53500 | 53700 | 53700 | 53500 | 210 |
| 536 | 20250211 | 101000 | 3069094900 | 53700 | 53700 | 53800 | 53600 | 464 |
| 537 | 20250211 | 100900 | 3044169100 | 53700 | 53700 | 53700 | 53700 | 4 |
| 538 | 20250211 | 100800 | 3043954300 | 53600 | 53700 | 53800 | 53600 | 246 |
| 539 | 20250211 | 100700 | 3030730300 | 53700 | 53700 | 53700 | 53700 | 188 |
| 540 | 20250211 | 100600 | 3020634700 | 53700 | 53700 | 53800 | 53700 | 271 |
| 541 | 20250211 | 100500 | 3006073500 | 53600 | 53700 | 53800 | 53600 | 252 |
| 542 | 20250211 | 100400 | 2992540700 | 53700 | 53600 | 53700 | 53600 | 263 |
| 543 | 20250211 | 100300 | 2978442200 | 53600 | 53800 | 53800 | 53600 | 192 |
| 544 | 20250211 | 100200 | 2968131900 | 53700 | 53800 | 53900 | 53700 | 306 |
| 545 | 20250211 | 100100 | 2951654700 | 53700 | 53800 | 54000 | 53700 | 599 |
| 546 | 20250211 | 100000 | 2919390200 | 53800 | 53700 | 53800 | 53600 | 374 |
| 547 | 20250211 | 095900 | 2899273800 | 53800 | 53600 | 53800 | 53500 | 1941 |
| 548 | 20250211 | 095800 | 2795244700 | 53500 | 53600 | 53600 | 53500 | 39 |
| 549 | 20250211 | 095700 | 2793155400 | 53600 | 53600 | 53600 | 53600 | 99 |
| 550 | 20250211 | 095600 | 2787849000 | 53600 | 53600 | 53600 | 53600 | 62 |
| 551 | 20250211 | 095500 | 2784525800 | 53500 | 53600 | 53700 | 53500 | 105 |
| 552 | 20250211 | 095400 | 2778901800 | 53600 | 53600 | 53700 | 53500 | 149 |
| 553 | 20250211 | 095300 | 2770914900 | 53600 | 53600 | 53700 | 53600 | 66 |
| 554 | 20250211 | 095200 | 2767377200 | 53600 | 53600 | 53700 | 53500 | 1451 |
| 555 | 20250211 | 095100 | 2689683000 | 53700 | 53700 | 53700 | 53600 | 288 |
| 556 | 20250211 | 095000 | 2674237800 | 53700 | 53400 | 53700 | 53400 | 210 |
| 557 | 20250211 | 094900 | 2662996300 | 53500 | 53800 | 53900 | 53500 | 2107 |
| 558 | 20250211 | 094800 | 2549953600 | 53800 | 55000 | 55000 | 53400 | 26955 |
| 559 | 20250211 | 094700 | 1071765500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 560 | 20250211 | 094600 | 1071765500 | 54600 | 54600 | 54600 | 54600 | 0 |
| 561 | 20250211 | 094500 | 1071765500 | 54600 | 53000 | 54600 | 53000 | 7275 |
| 562 | 20250211 | 094400 | 679864200 | 53100 | 53000 | 53100 | 53000 | 152 |
| 563 | 20250211 | 094300 | 671804100 | 53000 | 53100 | 53100 | 53000 | 90 |
| 564 | 20250211 | 094200 | 667025400 | 53100 | 53100 | 53100 | 53000 | 97 |
| 565 | 20250211 | 094100 | 661875700 | 53100 | 53100 | 53100 | 53100 | 43 |
| 566 | 20250211 | 094000 | 659592400 | 53200 | 53000 | 53200 | 52900 | 380 |
| 567 | 20250211 | 093900 | 639438500 | 53000 | 53000 | 53000 | 52900 | 122 |
| 568 | 20250211 | 093800 | 632983500 | 53100 | 53000 | 53100 | 52900 | 89 |
| 569 | 20250211 | 093700 | 628267200 | 53000 | 53000 | 53000 | 52800 | 103 |
| 570 | 20250211 | 093600 | 622811600 | 53000 | 52900 | 53000 | 52900 | 107 |
| 571 | 20250211 | 093500 | 617150000 | 53000 | 52900 | 53000 | 52900 | 119 |
| 572 | 20250211 | 093400 | 610851200 | 52900 | 52800 | 52900 | 52800 | 247 |
| 573 | 20250211 | 093300 | 597800300 | 52900 | 52800 | 52900 | 52800 | 116 |
| 574 | 20250211 | 093200 | 591673200 | 52800 | 52600 | 52800 | 52600 | 91 |
| 575 | 20250211 | 093100 | 586878300 | 52600 | 52500 | 52800 | 52500 | 889 |
| 576 | 20250211 | 093000 | 540160800 | 52600 | 52800 | 52800 | 52600 | 853 |
| 577 | 20250211 | 092900 | 495255800 | 52800 | 52800 | 52800 | 52800 | 6 |
| 578 | 20250211 | 092800 | 494939000 | 52800 | 52800 | 52800 | 52800 | 2 |
| 579 | 20250211 | 092700 | 494833400 | 52800 | 52600 | 52800 | 52600 | 281 |
| 580 | 20250211 | 092600 | 480023400 | 52500 | 52500 | 52600 | 52500 | 86 |
| 581 | 20250211 | 092500 | 475501500 | 52600 | 52700 | 52700 | 52600 | 210 |
| 582 | 20250211 | 092400 | 464441700 | 52800 | 52700 | 52800 | 52700 | 32 |
| 583 | 20250211 | 092300 | 462755200 | 52800 | 52800 | 52800 | 52800 | 0 |
| 584 | 20250211 | 092200 | 462755200 | 52800 | 52800 | 52800 | 52500 | 1203 |
| 585 | 20250211 | 092100 | 399461400 | 52800 | 52700 | 52800 | 52600 | 214 |
| 586 | 20250211 | 092000 | 388181600 | 52800 | 52800 | 52800 | 52800 | 8 |
| 587 | 20250211 | 091900 | 387759200 | 52700 | 52700 | 52700 | 52700 | 52 |
| 588 | 20250211 | 091800 | 385018800 | 52800 | 52800 | 52800 | 52700 | 61 |
| 589 | 20250211 | 091700 | 381802800 | 52700 | 52700 | 52700 | 52700 | 41 |
| 590 | 20250211 | 091600 | 379642100 | 52800 | 52700 | 52800 | 52700 | 86 |
| 591 | 20250211 | 091500 | 375104800 | 52800 | 52700 | 52800 | 52700 | 86 |
| 592 | 20250211 | 091400 | 370566200 | 52700 | 52700 | 52700 | 52700 | 32 |
| 593 | 20250211 | 091300 | 368879800 | 52600 | 52700 | 52700 | 52600 | 67 |
| 594 | 20250211 | 091200 | 365351600 | 52700 | 52800 | 52800 | 52700 | 33 |
| 595 | 20250211 | 091100 | 363612400 | 53000 | 52700 | 53000 | 52700 | 166 |
| 596 | 20250211 | 091000 | 354848400 | 52700 | 52800 | 52800 | 52600 | 303 |
| 597 | 20250211 | 090900 | 338894100 | 52700 | 52700 | 52800 | 52700 | 158 |
| 598 | 20250211 | 090800 | 330562500 | 52800 | 52800 | 52900 | 52800 | 626 |
| 599 | 20250211 | 090700 | 297494400 | 52900 | 52800 | 52900 | 52700 | 117 |
| 600 | 20250211 | 090600 | 291314100 | 52700 | 52600 | 52800 | 52600 | 274 |
| 601 | 20250211 | 090500 | 276891500 | 52500 | 52500 | 52600 | 52400 | 600 |
| 602 | 20250211 | 090400 | 245393800 | 52500 | 52800 | 52800 | 52400 | 862 |
| 603 | 20250211 | 090300 | 200135400 | 52800 | 52700 | 52800 | 52500 | 1486 |
| 604 | 20250211 | 090200 | 122039900 | 52800 | 52900 | 53000 | 52800 | 179 |
| 605 | 20250211 | 090100 | 112585600 | 53000 | 52600 | 53000 | 52600 | 1146 |
| 606 | 20250211 | 090000 | 51914400 | 52600 | 52800 | 52900 | 52500 | 947 |