33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 193000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 3027 |
| 3 | 20250211 | 192900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20250211 | 192800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20250211 | 192700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20250211 | 192600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20250211 | 192500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20250211 | 192400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20250211 | 192300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20250211 | 192200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20250211 | 192100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20250211 | 192000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20250211 | 191900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20250211 | 191800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20250211 | 191700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20250211 | 191600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20250211 | 191500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20250211 | 191400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20250211 | 191300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20250211 | 191200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20250211 | 191100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20250211 | 191000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20250211 | 190900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20250211 | 190800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20250211 | 190700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20250211 | 190600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20250211 | 190500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20250211 | 190400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20250211 | 190300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20250211 | 190200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20250211 | 190100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20250211 | 190000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 3027 |
| 33 | 20250211 | 185900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20250211 | 185800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20250211 | 185700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20250211 | 185600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20250211 | 185500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20250211 | 185400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20250211 | 185300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20250211 | 185200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20250211 | 185100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20250211 | 185000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20250211 | 184900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20250211 | 184800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20250211 | 184700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20250211 | 184600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20250211 | 184500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20250211 | 184400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20250211 | 184300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20250211 | 184200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20250211 | 184100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20250211 | 184000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20250211 | 183900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20250211 | 183800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20250211 | 183700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20250211 | 183600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20250211 | 183500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20250211 | 183400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20250211 | 183300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20250211 | 183200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20250211 | 183100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20250211 | 183000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 3027 |
| 63 | 20250211 | 182900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20250211 | 182800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20250211 | 182700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20250211 | 182600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20250211 | 182500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20250211 | 182400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20250211 | 182300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20250211 | 182200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20250211 | 182100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20250211 | 182000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20250211 | 181900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20250211 | 181800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20250211 | 181700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20250211 | 181600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20250211 | 181500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20250211 | 181400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20250211 | 181300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20250211 | 181200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20250211 | 181100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20250211 | 181000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20250211 | 180900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20250211 | 180800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20250211 | 180700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20250211 | 180600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20250211 | 180500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20250211 | 180400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20250211 | 180300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20250211 | 180200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20250211 | 180100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20250211 | 180000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 3027 |
| 93 | 20250211 | 175900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20250211 | 175800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20250211 | 175700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20250211 | 175600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20250211 | 175500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20250211 | 175400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20250211 | 175300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20250211 | 175200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20250211 | 175100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20250211 | 175000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20250211 | 174900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20250211 | 174800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20250211 | 174700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20250211 | 174600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20250211 | 174500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20250211 | 174400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20250211 | 174300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20250211 | 174200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20250211 | 174100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20250211 | 174000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20250211 | 173900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20250211 | 173800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20250211 | 173700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20250211 | 173600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20250211 | 173500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20250211 | 173400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20250211 | 173300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20250211 | 173200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20250211 | 173100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20250211 | 173000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 3027 |
| 123 | 20250211 | 172900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20250211 | 172800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20250211 | 172700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20250211 | 172600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20250211 | 172500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20250211 | 172400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20250211 | 172300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20250211 | 172200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20250211 | 172100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20250211 | 172000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20250211 | 171900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20250211 | 171800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20250211 | 171700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20250211 | 171600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20250211 | 171500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20250211 | 171400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20250211 | 171300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20250211 | 171200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20250211 | 171100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20250211 | 171000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20250211 | 170900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20250211 | 170800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20250211 | 170700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20250211 | 170600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20250211 | 170500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20250211 | 170400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20250211 | 170300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20250211 | 170200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20250211 | 170100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20250211 | 170000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 3027 |
| 153 | 20250211 | 165900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20250211 | 165800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20250211 | 165700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20250211 | 165600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20250211 | 165500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20250211 | 165400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20250211 | 165300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20250211 | 165200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20250211 | 165100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20250211 | 165000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20250211 | 164900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20250211 | 164800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20250211 | 164700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20250211 | 164600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20250211 | 164500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20250211 | 164400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20250211 | 164300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20250211 | 164200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20250211 | 164100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20250211 | 164000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20250211 | 163900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20250211 | 163800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20250211 | 163700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20250211 | 163600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20250211 | 163500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20250211 | 163400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20250211 | 163300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20250211 | 163200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20250211 | 163100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20250211 | 163000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 3027 |
| 183 | 20250211 | 162900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20250211 | 162800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20250211 | 162700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20250211 | 162600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20250211 | 162500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20250211 | 162400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20250211 | 162300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20250211 | 162200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20250211 | 162100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20250211 | 162000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20250211 | 161900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20250211 | 161800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20250211 | 161700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20250211 | 161600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20250211 | 161500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20250211 | 161400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20250211 | 161300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20250211 | 161200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20250211 | 161100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20250211 | 161000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20250211 | 160900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20250211 | 160800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20250211 | 160700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20250211 | 160600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20250211 | 160500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20250211 | 160400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20250211 | 160300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20250211 | 160200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20250211 | 160100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20250211 | 160000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 3027 |
| 213 | 20250211 | 155900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20250211 | 155800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20250211 | 155700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20250211 | 155600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20250211 | 155500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20250211 | 155400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20250211 | 155300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20250211 | 155200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20250211 | 155100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20250211 | 155000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20250211 | 154900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20250211 | 154800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20250211 | 154700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20250211 | 154600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20250211 | 154500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20250211 | 154400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 229 | 20250211 | 154300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20250211 | 154200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20250211 | 154100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 232 | 20250211 | 154000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 233 | 20250211 | 153900 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 234 | 20250211 | 153800 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 235 | 20250211 | 153700 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 236 | 20250211 | 153600 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 237 | 20250211 | 153500 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 238 | 20250211 | 153400 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 239 | 20250211 | 153300 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 240 | 20250211 | 153200 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 241 | 20250211 | 153100 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 242 | 20250211 | 153000 | 7589467100 | 27750 | 27750 | 27750 | 27750 | 6054 |
| 243 | 20250211 | 152900 | 7505467850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20250211 | 152800 | 7505467850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20250211 | 152700 | 7505467850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20250211 | 152600 | 7505467850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 247 | 20250211 | 152500 | 7505467850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 248 | 20250211 | 152400 | 7505467850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 249 | 20250211 | 152300 | 7505467850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 250 | 20250211 | 152200 | 7505467850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 251 | 20250211 | 152100 | 7505467850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 252 | 20250211 | 152000 | 7505467850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 253 | 20250211 | 151900 | 7505467850 | 27800 | 27800 | 27900 | 27750 | 1013 |
| 254 | 20250211 | 151800 | 7477299000 | 27850 | 27850 | 27900 | 27800 | 2500 |
| 255 | 20250211 | 151700 | 7407731650 | 27800 | 27800 | 27900 | 27800 | 246 |
| 256 | 20250211 | 151600 | 7400892750 | 27800 | 27900 | 27900 | 27800 | 32 |
| 257 | 20250211 | 151500 | 7400002450 | 27850 | 27850 | 27900 | 27800 | 597 |
| 258 | 20250211 | 151400 | 7383387300 | 27950 | 27900 | 27950 | 27900 | 127 |
| 259 | 20250211 | 151300 | 7379840850 | 27900 | 27900 | 27900 | 27850 | 601 |
| 260 | 20250211 | 151200 | 7363074750 | 27850 | 27850 | 27850 | 27800 | 505 |
| 261 | 20250211 | 151100 | 7349012000 | 27800 | 27950 | 28000 | 27800 | 911 |
| 262 | 20250211 | 151000 | 7323582100 | 27950 | 27900 | 28000 | 27900 | 267 |
| 263 | 20250211 | 150900 | 7316111850 | 27850 | 27950 | 28000 | 27850 | 2061 |
| 264 | 20250211 | 150800 | 7258527550 | 28000 | 28000 | 28000 | 28000 | 267 |
| 265 | 20250211 | 150700 | 7251051550 | 28000 | 27950 | 28000 | 27950 | 557 |
| 266 | 20250211 | 150600 | 7235457450 | 28000 | 27950 | 28000 | 27950 | 1408 |
| 267 | 20250211 | 150500 | 7196054900 | 27950 | 28000 | 28000 | 27950 | 644 |
| 268 | 20250211 | 150400 | 7178039800 | 27950 | 27900 | 27950 | 27900 | 595 |
| 269 | 20250211 | 150300 | 7161413950 | 27950 | 27900 | 27950 | 27800 | 420 |
| 270 | 20250211 | 150200 | 7149709100 | 27900 | 27850 | 27950 | 27850 | 352 |
| 271 | 20250211 | 150100 | 7139888050 | 27900 | 27850 | 27900 | 27800 | 274 |
| 272 | 20250211 | 150000 | 7132250100 | 27800 | 27800 | 27850 | 27800 | 535 |
| 273 | 20250211 | 145900 | 7117370100 | 27850 | 27800 | 27850 | 27700 | 330 |
| 274 | 20250211 | 145800 | 7108201700 | 27800 | 27800 | 27800 | 27800 | 281 |
| 275 | 20250211 | 145700 | 7100389900 | 27800 | 27800 | 27800 | 27800 | 113 |
| 276 | 20250211 | 145600 | 7097248500 | 27800 | 27700 | 27800 | 27700 | 583 |
| 277 | 20250211 | 145500 | 7081095000 | 27750 | 27750 | 27750 | 27750 | 70 |
| 278 | 20250211 | 145400 | 7079152500 | 27750 | 27750 | 27750 | 27700 | 110 |
| 279 | 20250211 | 145300 | 7076102450 | 27750 | 27700 | 27750 | 27700 | 186 |
| 280 | 20250211 | 145200 | 7070948450 | 27650 | 27700 | 27700 | 27650 | 453 |
| 281 | 20250211 | 145100 | 7058401100 | 27750 | 27700 | 27750 | 27700 | 135 |
| 282 | 20250211 | 145000 | 7054657050 | 27800 | 27800 | 27800 | 27700 | 254 |
| 283 | 20250211 | 144900 | 7047597850 | 27800 | 27700 | 27800 | 27700 | 225 |
| 284 | 20250211 | 144800 | 7041363450 | 27700 | 27750 | 27750 | 27700 | 1404 |
| 285 | 20250211 | 144700 | 7002470400 | 27750 | 27750 | 27750 | 27750 | 499 |
| 286 | 20250211 | 144600 | 6988623150 | 27750 | 27800 | 27800 | 27750 | 1497 |
| 287 | 20250211 | 144500 | 6947071400 | 27700 | 27800 | 27800 | 27700 | 77 |
| 288 | 20250211 | 144400 | 6944938400 | 27800 | 27800 | 27850 | 27800 | 40 |
| 289 | 20250211 | 144300 | 6943825750 | 27800 | 27750 | 27850 | 27750 | 159 |
| 290 | 20250211 | 144200 | 6939406450 | 27700 | 27700 | 27700 | 27650 | 283 |
| 291 | 20250211 | 144100 | 6931567400 | 27700 | 27650 | 27700 | 27650 | 628 |
| 292 | 20250211 | 144000 | 6914198050 | 27650 | 27600 | 27650 | 27600 | 1683 |
| 293 | 20250211 | 143900 | 6867706250 | 27550 | 27550 | 27550 | 27550 | 53 |
| 294 | 20250211 | 143800 | 6866246100 | 27550 | 27600 | 27600 | 27550 | 616 |
| 295 | 20250211 | 143700 | 6849272700 | 27600 | 27550 | 27600 | 27550 | 59 |
| 296 | 20250211 | 143600 | 6847646350 | 27550 | 27600 | 27600 | 27550 | 1615 |
| 297 | 20250211 | 143500 | 6803123400 | 27600 | 27650 | 27650 | 27550 | 1655 |
| 298 | 20250211 | 143400 | 6757449900 | 27650 | 27700 | 27700 | 27650 | 717 |
| 299 | 20250211 | 143300 | 6737603850 | 27700 | 27800 | 27850 | 27700 | 268 |
| 300 | 20250211 | 143200 | 6730167100 | 27750 | 27700 | 27800 | 27700 | 1410 |
| 301 | 20250211 | 143100 | 6691050800 | 27750 | 27700 | 27750 | 27650 | 2847 |
| 302 | 20250211 | 143000 | 6612229700 | 27650 | 27750 | 27750 | 27650 | 1396 |
| 303 | 20250211 | 142900 | 6573547750 | 27750 | 27750 | 27850 | 27750 | 520 |
| 304 | 20250211 | 142800 | 6559106900 | 27850 | 27800 | 27850 | 27750 | 233 |
| 305 | 20250211 | 142700 | 6552627350 | 27850 | 27800 | 27850 | 27750 | 2073 |
| 306 | 20250211 | 142600 | 6495039550 | 27800 | 27850 | 27900 | 27800 | 1419 |
| 307 | 20250211 | 142500 | 6455527600 | 27850 | 27950 | 27950 | 27850 | 1673 |
| 308 | 20250211 | 142400 | 6408842750 | 28000 | 28000 | 28000 | 27950 | 608 |
| 309 | 20250211 | 142300 | 6391840500 | 28000 | 28100 | 28150 | 28000 | 1142 |
| 310 | 20250211 | 142200 | 6359858500 | 28100 | 28050 | 28150 | 28050 | 1542 |
| 311 | 20250211 | 142100 | 6316519100 | 28000 | 28100 | 28150 | 28000 | 946 |
| 312 | 20250211 | 142000 | 6289958950 | 28050 | 28150 | 28150 | 28050 | 750 |
| 313 | 20250211 | 141900 | 6268879700 | 28100 | 28150 | 28200 | 28100 | 873 |
| 314 | 20250211 | 141800 | 6244332250 | 28100 | 28250 | 28300 | 28100 | 2533 |
| 315 | 20250211 | 141700 | 6172953750 | 28200 | 28100 | 28400 | 28100 | 5019 |
| 316 | 20250211 | 141600 | 6031104950 | 28150 | 28100 | 28150 | 28000 | 1174 |
| 317 | 20250211 | 141500 | 5998153850 | 28100 | 28100 | 28100 | 28100 | 544 |
| 318 | 20250211 | 141400 | 5982867450 | 28200 | 28150 | 28250 | 28100 | 1264 |
| 319 | 20250211 | 141300 | 5947249450 | 28150 | 28150 | 28200 | 28100 | 871 |
| 320 | 20250211 | 141200 | 5922743000 | 28150 | 28250 | 28300 | 28150 | 288 |
| 321 | 20250211 | 141100 | 5914609100 | 28300 | 28100 | 28300 | 28050 | 2586 |
| 322 | 20250211 | 141000 | 5841727550 | 28150 | 28300 | 28300 | 28150 | 3331 |
| 323 | 20250211 | 140900 | 5747784600 | 28300 | 28250 | 28300 | 28250 | 762 |
| 324 | 20250211 | 140800 | 5726237950 | 28300 | 28100 | 28400 | 28100 | 3846 |
| 325 | 20250211 | 140700 | 5617463900 | 28150 | 28050 | 28200 | 28000 | 968 |
| 326 | 20250211 | 140600 | 5590277600 | 28100 | 28050 | 28100 | 28050 | 1472 |
| 327 | 20250211 | 140500 | 5548965100 | 28100 | 28150 | 28150 | 28050 | 4099 |
| 328 | 20250211 | 140400 | 5433845100 | 28100 | 28250 | 28250 | 28100 | 3087 |
| 329 | 20250211 | 140300 | 5346926600 | 28250 | 28250 | 28300 | 28200 | 3195 |
| 330 | 20250211 | 140200 | 5256690800 | 28250 | 28300 | 28300 | 28200 | 4052 |
| 331 | 20250211 | 140100 | 5142233100 | 28300 | 28450 | 28500 | 28300 | 13352 |
| 332 | 20250211 | 140000 | 4763415200 | 28400 | 28300 | 28450 | 28200 | 3849 |
| 333 | 20250211 | 135900 | 4654313250 | 28250 | 28200 | 28250 | 28150 | 1947 |
| 334 | 20250211 | 135800 | 4599371250 | 28200 | 28100 | 28200 | 28050 | 1172 |
| 335 | 20250211 | 135700 | 4566406050 | 28050 | 28300 | 28300 | 28050 | 4921 |
| 336 | 20250211 | 135600 | 4427592150 | 28350 | 28050 | 28350 | 28050 | 3273 |
| 337 | 20250211 | 135500 | 4335239600 | 28100 | 27950 | 28200 | 27950 | 11709 |
| 338 | 20250211 | 135400 | 4006319250 | 27950 | 27900 | 27950 | 27900 | 2603 |
| 339 | 20250211 | 135300 | 3933629750 | 27900 | 27900 | 27950 | 27850 | 1127 |
| 340 | 20250211 | 135200 | 3902204050 | 27850 | 27900 | 27950 | 27850 | 1459 |
| 341 | 20250211 | 135100 | 3861495200 | 27850 | 27800 | 27950 | 27800 | 3054 |
| 342 | 20250211 | 135000 | 3776320350 | 27800 | 27850 | 27850 | 27750 | 309 |
| 343 | 20250211 | 134900 | 3767726900 | 27900 | 27800 | 27950 | 27750 | 4998 |
| 344 | 20250211 | 134800 | 3628454800 | 27800 | 27850 | 27850 | 27700 | 515 |
| 345 | 20250211 | 134700 | 3614148650 | 27800 | 27700 | 27800 | 27700 | 771 |
| 346 | 20250211 | 134600 | 3592746200 | 27700 | 27700 | 27750 | 27700 | 151 |
| 347 | 20250211 | 134500 | 3588563450 | 27700 | 27700 | 27750 | 27700 | 806 |
| 348 | 20250211 | 134400 | 3566205050 | 27700 | 27700 | 27750 | 27650 | 946 |
| 349 | 20250211 | 134300 | 3539978650 | 27700 | 27800 | 27800 | 27700 | 309 |
| 350 | 20250211 | 134200 | 3531403550 | 27650 | 27750 | 27850 | 27650 | 1324 |
| 351 | 20250211 | 134100 | 3494650000 | 27750 | 27650 | 27750 | 27650 | 289 |
| 352 | 20250211 | 134000 | 3486643050 | 27650 | 27850 | 27850 | 27650 | 762 |
| 353 | 20250211 | 133900 | 3465472750 | 27850 | 27850 | 27900 | 27700 | 1042 |
| 354 | 20250211 | 133800 | 3436440100 | 27850 | 27700 | 27850 | 27650 | 7993 |
| 355 | 20250211 | 133700 | 3214736050 | 27700 | 27650 | 27700 | 27650 | 621 |
| 356 | 20250211 | 133600 | 3197559200 | 27700 | 27650 | 27700 | 27600 | 492 |
| 357 | 20250211 | 133500 | 3183951200 | 27650 | 27550 | 27650 | 27550 | 1074 |
| 358 | 20250211 | 133400 | 3154304450 | 27550 | 27450 | 27550 | 27450 | 1268 |
| 359 | 20250211 | 133300 | 3119444350 | 27400 | 27400 | 27400 | 27400 | 4 |
| 360 | 20250211 | 133200 | 3119334750 | 27400 | 27450 | 27500 | 27400 | 100 |
| 361 | 20250211 | 133100 | 3116590250 | 27450 | 27450 | 27450 | 27450 | 111 |
| 362 | 20250211 | 133000 | 3113543300 | 27450 | 27400 | 27450 | 27400 | 367 |
| 363 | 20250211 | 132900 | 3103486700 | 27400 | 27400 | 27400 | 27400 | 90 |
| 364 | 20250211 | 132800 | 3101020700 | 27400 | 27450 | 27450 | 27400 | 175 |
| 365 | 20250211 | 132700 | 3096222950 | 27400 | 27400 | 27400 | 27400 | 21 |
| 366 | 20250211 | 132600 | 3095647550 | 27400 | 27400 | 27400 | 27400 | 106 |
| 367 | 20250211 | 132500 | 3092743150 | 27450 | 27450 | 27450 | 27450 | 109 |
| 368 | 20250211 | 132400 | 3089751100 | 27450 | 27450 | 27450 | 27450 | 100 |
| 369 | 20250211 | 132300 | 3087006100 | 27450 | 27450 | 27450 | 27400 | 118 |
| 370 | 20250211 | 132200 | 3083767050 | 27450 | 27450 | 27450 | 27450 | 44 |
| 371 | 20250211 | 132100 | 3082559250 | 27450 | 27450 | 27450 | 27450 | 779 |
| 372 | 20250211 | 132000 | 3061175700 | 27450 | 27450 | 27450 | 27450 | 366 |
| 373 | 20250211 | 131900 | 3051129000 | 27450 | 27500 | 27500 | 27450 | 213 |
| 374 | 20250211 | 131800 | 3045282100 | 27500 | 27500 | 27500 | 27500 | 21 |
| 375 | 20250211 | 131700 | 3044704600 | 27500 | 27500 | 27500 | 27500 | 5 |
| 376 | 20250211 | 131600 | 3044567100 | 27500 | 27500 | 27500 | 27500 | 6 |
| 377 | 20250211 | 131500 | 3044402100 | 27450 | 27450 | 27450 | 27450 | 74 |
| 378 | 20250211 | 131400 | 3042370800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 379 | 20250211 | 131300 | 3042370800 | 27500 | 27500 | 27550 | 27500 | 550 |
| 380 | 20250211 | 131200 | 3027236750 | 27500 | 27500 | 27500 | 27500 | 225 |
| 381 | 20250211 | 131100 | 3021049250 | 27500 | 27500 | 27500 | 27500 | 233 |
| 382 | 20250211 | 131000 | 3014641750 | 27550 | 27550 | 27550 | 27550 | 9 |
| 383 | 20250211 | 130900 | 3014393800 | 27550 | 27550 | 27550 | 27550 | 294 |
| 384 | 20250211 | 130800 | 3006294100 | 27550 | 27550 | 27550 | 27550 | 2 |
| 385 | 20250211 | 130700 | 3006239000 | 27550 | 27550 | 27550 | 27550 | 318 |
| 386 | 20250211 | 130600 | 2997478100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 387 | 20250211 | 130500 | 2997478100 | 27550 | 27550 | 27550 | 27550 | 100 |
| 388 | 20250211 | 130400 | 2994723100 | 27600 | 27550 | 27600 | 27550 | 887 |
| 389 | 20250211 | 130300 | 2970244100 | 27550 | 27550 | 27550 | 27550 | 138 |
| 390 | 20250211 | 130200 | 2966442200 | 27550 | 27550 | 27550 | 27500 | 163 |
| 391 | 20250211 | 130100 | 2961952150 | 27600 | 27550 | 27600 | 27550 | 158 |
| 392 | 20250211 | 130000 | 2957596400 | 27550 | 27500 | 27550 | 27500 | 588 |
| 393 | 20250211 | 125900 | 2941420450 | 27500 | 27400 | 27500 | 27400 | 217 |
| 394 | 20250211 | 125800 | 2935463750 | 27400 | 27450 | 27450 | 27400 | 251 |
| 395 | 20250211 | 125700 | 2928577550 | 27400 | 27400 | 27400 | 27400 | 374 |
| 396 | 20250211 | 125600 | 2918329950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 397 | 20250211 | 125500 | 2918329950 | 27400 | 27500 | 27500 | 27400 | 247 |
| 398 | 20250211 | 125400 | 2911549850 | 27500 | 27500 | 27500 | 27500 | 0 |
| 399 | 20250211 | 125300 | 2911549850 | 27500 | 27500 | 27500 | 27500 | 1 |
| 400 | 20250211 | 125200 | 2911522350 | 27450 | 27500 | 27500 | 27450 | 741 |
| 401 | 20250211 | 125100 | 2891146900 | 27500 | 27500 | 27500 | 27500 | 131 |
| 402 | 20250211 | 125000 | 2887544400 | 27450 | 27450 | 27450 | 27400 | 103 |
| 403 | 20250211 | 124900 | 2884719500 | 27450 | 27450 | 27450 | 27450 | 9 |
| 404 | 20250211 | 124800 | 2884472450 | 27450 | 27450 | 27500 | 27450 | 223 |
| 405 | 20250211 | 124700 | 2878348000 | 27500 | 27400 | 27500 | 27350 | 304 |
| 406 | 20250211 | 124600 | 2870005200 | 27400 | 27450 | 27450 | 27400 | 600 |
| 407 | 20250211 | 124500 | 2853561250 | 27450 | 27500 | 27500 | 27450 | 226 |
| 408 | 20250211 | 124400 | 2847357300 | 27450 | 27450 | 27500 | 27450 | 193 |
| 409 | 20250211 | 124300 | 2842059400 | 27500 | 27500 | 27500 | 27500 | 678 |
| 410 | 20250211 | 124200 | 2823414400 | 27500 | 27500 | 27500 | 27500 | 263 |
| 411 | 20250211 | 124100 | 2816181900 | 27450 | 27450 | 27450 | 27450 | 40 |
| 412 | 20250211 | 124000 | 2815083900 | 27450 | 27450 | 27450 | 27450 | 101 |
| 413 | 20250211 | 123900 | 2812311450 | 27450 | 27450 | 27450 | 27450 | 1 |
| 414 | 20250211 | 123800 | 2812284000 | 27450 | 27450 | 27450 | 27450 | 6 |
| 415 | 20250211 | 123700 | 2812119300 | 27400 | 27450 | 27450 | 27400 | 59 |
| 416 | 20250211 | 123600 | 2810502100 | 27400 | 27400 | 27400 | 27400 | 68 |
| 417 | 20250211 | 123500 | 2808638900 | 27500 | 27500 | 27500 | 27500 | 12 |
| 418 | 20250211 | 123400 | 2808308900 | 27400 | 27500 | 27500 | 27400 | 555 |
| 419 | 20250211 | 123300 | 2793060150 | 27500 | 27500 | 27500 | 27500 | 30 |
| 420 | 20250211 | 123200 | 2792235150 | 27550 | 27550 | 27550 | 27500 | 95 |
| 421 | 20250211 | 123100 | 2789621950 | 27600 | 27550 | 27600 | 27550 | 51 |
| 422 | 20250211 | 123000 | 2788214400 | 27550 | 27600 | 27600 | 27550 | 299 |
| 423 | 20250211 | 122900 | 2779967500 | 27600 | 27500 | 27600 | 27500 | 451 |
| 424 | 20250211 | 122800 | 2767537150 | 27600 | 27550 | 27600 | 27550 | 94 |
| 425 | 20250211 | 122700 | 2764947000 | 27550 | 27500 | 27550 | 27500 | 63 |
| 426 | 20250211 | 122600 | 2763213950 | 27500 | 27450 | 27500 | 27450 | 265 |
| 427 | 20250211 | 122500 | 2755936450 | 27500 | 27500 | 27500 | 27450 | 104 |
| 428 | 20250211 | 122400 | 2753078950 | 27500 | 27500 | 27500 | 27500 | 1 |
| 429 | 20250211 | 122300 | 2753051450 | 27450 | 27500 | 27500 | 27450 | 257 |
| 430 | 20250211 | 122200 | 2745993550 | 27500 | 27500 | 27500 | 27450 | 1134 |
| 431 | 20250211 | 122100 | 2714810050 | 27500 | 27550 | 27550 | 27500 | 127 |
| 432 | 20250211 | 122000 | 2711317450 | 27550 | 27550 | 27550 | 27550 | 660 |
| 433 | 20250211 | 121900 | 2693134450 | 27550 | 27550 | 27550 | 27550 | 873 |
| 434 | 20250211 | 121800 | 2669083300 | 27500 | 27500 | 27550 | 27500 | 422 |
| 435 | 20250211 | 121700 | 2657473200 | 27500 | 27500 | 27500 | 27500 | 100 |
| 436 | 20250211 | 121600 | 2654723200 | 27500 | 27500 | 27500 | 27500 | 6 |
| 437 | 20250211 | 121500 | 2654558200 | 27500 | 27350 | 27500 | 27350 | 841 |
| 438 | 20250211 | 121400 | 2631482800 | 27350 | 27350 | 27350 | 27350 | 232 |
| 439 | 20250211 | 121300 | 2625137600 | 27350 | 27350 | 27350 | 27350 | 152 |
| 440 | 20250211 | 121200 | 2620980400 | 27350 | 27350 | 27350 | 27350 | 2 |
| 441 | 20250211 | 121100 | 2620925700 | 27400 | 27350 | 27400 | 27350 | 873 |
| 442 | 20250211 | 121000 | 2597010500 | 27400 | 27400 | 27400 | 27350 | 135 |
| 443 | 20250211 | 120900 | 2593313000 | 27400 | 27400 | 27400 | 27400 | 2 |
| 444 | 20250211 | 120800 | 2593258200 | 27400 | 27350 | 27400 | 27350 | 29 |
| 445 | 20250211 | 120700 | 2592464100 | 27350 | 27350 | 27350 | 27350 | 0 |
| 446 | 20250211 | 120600 | 2592464100 | 27350 | 27350 | 27350 | 27350 | 89 |
| 447 | 20250211 | 120500 | 2590029950 | 27350 | 27350 | 27350 | 27350 | 0 |
| 448 | 20250211 | 120400 | 2590029950 | 27350 | 27350 | 27350 | 27350 | 101 |
| 449 | 20250211 | 120300 | 2587267600 | 27350 | 27350 | 27350 | 27350 | 0 |
| 450 | 20250211 | 120200 | 2587267600 | 27350 | 27350 | 27350 | 27350 | 31 |
| 451 | 20250211 | 120100 | 2586419750 | 27350 | 27400 | 27400 | 27350 | 501 |
| 452 | 20250211 | 120000 | 2572703400 | 27450 | 27400 | 27450 | 27400 | 117 |
| 453 | 20250211 | 115900 | 2569492250 | 27400 | 27400 | 27400 | 27400 | 42 |
| 454 | 20250211 | 115800 | 2568341450 | 27400 | 27300 | 27400 | 27300 | 97 |
| 455 | 20250211 | 115700 | 2565688350 | 27250 | 27250 | 27250 | 27250 | 351 |
| 456 | 20250211 | 115600 | 2556123600 | 27250 | 27250 | 27250 | 27250 | 17 |
| 457 | 20250211 | 115500 | 2555660350 | 27250 | 27250 | 27300 | 27250 | 1329 |
| 458 | 20250211 | 115400 | 2519445050 | 27250 | 27300 | 27300 | 27250 | 1377 |
| 459 | 20250211 | 115300 | 2481858000 | 27300 | 27350 | 27350 | 27300 | 1134 |
| 460 | 20250211 | 115200 | 2450850850 | 27400 | 27400 | 27400 | 27400 | 18 |
| 461 | 20250211 | 115100 | 2450357650 | 27400 | 27400 | 27400 | 27400 | 0 |
| 462 | 20250211 | 115000 | 2450357650 | 27400 | 27400 | 27400 | 27400 | 140 |
| 463 | 20250211 | 114900 | 2446521650 | 27350 | 27350 | 27350 | 27350 | 91 |
| 464 | 20250211 | 114800 | 2444032800 | 27350 | 27350 | 27350 | 27350 | 0 |
| 465 | 20250211 | 114700 | 2444032800 | 27350 | 27350 | 27350 | 27350 | 1349 |
| 466 | 20250211 | 114600 | 2407137650 | 27350 | 27350 | 27350 | 27350 | 144 |
| 467 | 20250211 | 114500 | 2403199250 | 27400 | 27450 | 27450 | 27400 | 297 |
| 468 | 20250211 | 114400 | 2395058350 | 27450 | 27450 | 27450 | 27400 | 548 |
| 469 | 20250211 | 114300 | 2380034750 | 27450 | 27450 | 27450 | 27450 | 2 |
| 470 | 20250211 | 114200 | 2379979850 | 27450 | 27400 | 27450 | 27400 | 1057 |
| 471 | 20250211 | 114100 | 2350968050 | 27400 | 27400 | 27450 | 27400 | 209 |
| 472 | 20250211 | 114000 | 2345241200 | 27400 | 27400 | 27450 | 27400 | 818 |
| 473 | 20250211 | 113900 | 2322826100 | 27400 | 27450 | 27450 | 27400 | 472 |
| 474 | 20250211 | 113800 | 2309869750 | 27450 | 27500 | 27500 | 27450 | 541 |
| 475 | 20250211 | 113700 | 2294998500 | 27500 | 27550 | 27550 | 27500 | 373 |
| 476 | 20250211 | 113600 | 2284740700 | 27500 | 27550 | 27550 | 27500 | 1124 |
| 477 | 20250211 | 113500 | 2253806200 | 27650 | 27650 | 27650 | 27650 | 39 |
| 478 | 20250211 | 113400 | 2252727850 | 27600 | 27600 | 27600 | 27550 | 711 |
| 479 | 20250211 | 113300 | 2233114850 | 27600 | 27700 | 27750 | 27600 | 3364 |
| 480 | 20250211 | 113200 | 2139945550 | 27700 | 27650 | 27700 | 27650 | 797 |
| 481 | 20250211 | 113100 | 2117903750 | 27650 | 27600 | 27650 | 27600 | 2829 |
| 482 | 20250211 | 113000 | 2039780150 | 27550 | 27550 | 27550 | 27550 | 362 |
| 483 | 20250211 | 112900 | 2029807050 | 27550 | 27550 | 27550 | 27450 | 1992 |
| 484 | 20250211 | 112800 | 1975023500 | 27500 | 27600 | 27650 | 27500 | 1049 |
| 485 | 20250211 | 112700 | 1946096450 | 27600 | 27600 | 27600 | 27550 | 351 |
| 486 | 20250211 | 112600 | 1936413350 | 27600 | 27600 | 27650 | 27550 | 1195 |
| 487 | 20250211 | 112500 | 1903444200 | 27600 | 27600 | 27650 | 27500 | 267 |
| 488 | 20250211 | 112400 | 1896075750 | 27600 | 27600 | 27650 | 27600 | 822 |
| 489 | 20250211 | 112300 | 1873385050 | 27500 | 27550 | 27600 | 27500 | 2870 |
| 490 | 20250211 | 112200 | 1794350150 | 27550 | 27400 | 27550 | 27400 | 5370 |
| 491 | 20250211 | 112100 | 1646914850 | 27400 | 27300 | 27400 | 27250 | 1754 |
| 492 | 20250211 | 112000 | 1598902700 | 27250 | 27300 | 27300 | 27250 | 504 |
| 493 | 20250211 | 111900 | 1585154100 | 27300 | 27300 | 27300 | 27300 | 5 |
| 494 | 20250211 | 111800 | 1585017600 | 27300 | 27300 | 27300 | 27300 | 5 |
| 495 | 20250211 | 111700 | 1584881100 | 27350 | 27300 | 27350 | 27300 | 32 |
| 496 | 20250211 | 111600 | 1584007400 | 27300 | 27250 | 27300 | 27250 | 200 |
| 497 | 20250211 | 111500 | 1578550450 | 27250 | 27300 | 27300 | 27250 | 171 |
| 498 | 20250211 | 111400 | 1573883150 | 27300 | 27150 | 27300 | 27100 | 306 |
| 499 | 20250211 | 111300 | 1565564550 | 27200 | 27300 | 27300 | 27200 | 2186 |
| 500 | 20250211 | 111200 | 1505888550 | 27350 | 27350 | 27350 | 27350 | 75 |
| 501 | 20250211 | 111100 | 1503837300 | 27350 | 27350 | 27350 | 27350 | 159 |
| 502 | 20250211 | 111000 | 1499488650 | 27350 | 27400 | 27400 | 27350 | 22 |
| 503 | 20250211 | 110900 | 1498886250 | 27450 | 27350 | 27450 | 27250 | 1020 |
| 504 | 20250211 | 110800 | 1470968750 | 27350 | 27250 | 27350 | 27250 | 214 |
| 505 | 20250211 | 110700 | 1465132200 | 27300 | 27100 | 27300 | 27100 | 742 |
| 506 | 20250211 | 110600 | 1444891550 | 27100 | 27200 | 27200 | 27100 | 350 |
| 507 | 20250211 | 110500 | 1435381750 | 27200 | 27200 | 27200 | 27200 | 151 |
| 508 | 20250211 | 110400 | 1431274550 | 27200 | 27300 | 27300 | 27200 | 1103 |
| 509 | 20250211 | 110300 | 1401233700 | 27300 | 27300 | 27350 | 27300 | 624 |
| 510 | 20250211 | 110200 | 1384193700 | 27300 | 27400 | 27400 | 27300 | 380 |
| 511 | 20250211 | 110100 | 1373798400 | 27400 | 27400 | 27450 | 27400 | 384 |
| 512 | 20250211 | 110000 | 1363270250 | 27400 | 27350 | 27450 | 27350 | 1919 |
| 513 | 20250211 | 105900 | 1310692050 | 27350 | 27350 | 27350 | 27300 | 356 |
| 514 | 20250211 | 105800 | 1300967850 | 27300 | 27150 | 27450 | 27150 | 3868 |
| 515 | 20250211 | 105700 | 1195460950 | 27100 | 27150 | 27150 | 27100 | 16 |
| 516 | 20250211 | 105600 | 1195026600 | 27100 | 27050 | 27100 | 27050 | 1527 |
| 517 | 20250211 | 105500 | 1153720250 | 27050 | 27050 | 27100 | 27050 | 549 |
| 518 | 20250211 | 105400 | 1138848100 | 27100 | 27100 | 27100 | 27100 | 335 |
| 519 | 20250211 | 105300 | 1129769600 | 27100 | 27100 | 27100 | 27100 | 115 |
| 520 | 20250211 | 105200 | 1126653100 | 27100 | 27100 | 27100 | 27100 | 2 |
| 521 | 20250211 | 105100 | 1126598900 | 27100 | 27100 | 27100 | 27100 | 232 |
| 522 | 20250211 | 105000 | 1120311700 | 27100 | 27100 | 27100 | 27100 | 601 |
| 523 | 20250211 | 104900 | 1104024600 | 27100 | 27150 | 27150 | 27100 | 162 |
| 524 | 20250211 | 104800 | 1099626600 | 27050 | 27050 | 27100 | 27000 | 1825 |
| 525 | 20250211 | 104700 | 1050191550 | 27000 | 27050 | 27050 | 27000 | 116 |
| 526 | 20250211 | 104600 | 1047059500 | 27050 | 27050 | 27100 | 27050 | 104 |
| 527 | 20250211 | 104500 | 1044246250 | 27050 | 26900 | 27050 | 26900 | 2072 |
| 528 | 20250211 | 104400 | 988269300 | 26900 | 26900 | 26900 | 26900 | 53 |
| 529 | 20250211 | 104300 | 986843600 | 26900 | 26900 | 26900 | 26900 | 728 |
| 530 | 20250211 | 104200 | 967260400 | 26900 | 26900 | 26900 | 26900 | 25 |
| 531 | 20250211 | 104100 | 966587900 | 26850 | 26800 | 26850 | 26800 | 236 |
| 532 | 20250211 | 104000 | 960252050 | 26850 | 26850 | 26850 | 26800 | 238 |
| 533 | 20250211 | 103900 | 953863250 | 26800 | 26800 | 26800 | 26800 | 1 |
| 534 | 20250211 | 103800 | 953836450 | 26800 | 26800 | 26800 | 26800 | 100 |
| 535 | 20250211 | 103700 | 951156450 | 26800 | 26800 | 26800 | 26800 | 595 |
| 536 | 20250211 | 103600 | 935210450 | 26800 | 26800 | 26800 | 26800 | 0 |
| 537 | 20250211 | 103500 | 935210450 | 26800 | 26800 | 26800 | 26800 | 1 |
| 538 | 20250211 | 103400 | 935183650 | 26800 | 26800 | 26800 | 26800 | 1 |
| 539 | 20250211 | 103300 | 935156850 | 26800 | 26900 | 26900 | 26800 | 661 |
| 540 | 20250211 | 103200 | 917410800 | 26900 | 26900 | 27000 | 26900 | 72 |
| 541 | 20250211 | 103100 | 915473850 | 26900 | 26950 | 27000 | 26900 | 331 |
| 542 | 20250211 | 103000 | 906559600 | 26900 | 26950 | 26950 | 26900 | 245 |
| 543 | 20250211 | 102900 | 899958850 | 27000 | 26900 | 27000 | 26900 | 89 |
| 544 | 20250211 | 102800 | 897557250 | 27000 | 27000 | 27000 | 27000 | 128 |
| 545 | 20250211 | 102700 | 894101250 | 26950 | 26900 | 26950 | 26900 | 269 |
| 546 | 20250211 | 102600 | 886852200 | 26950 | 26950 | 26950 | 26950 | 19 |
| 547 | 20250211 | 102500 | 886340150 | 26900 | 26900 | 26900 | 26900 | 84 |
| 548 | 20250211 | 102400 | 884080550 | 26900 | 26900 | 26900 | 26900 | 130 |
| 549 | 20250211 | 102300 | 880583550 | 26900 | 26900 | 26900 | 26900 | 16 |
| 550 | 20250211 | 102200 | 880153150 | 26900 | 26900 | 26900 | 26900 | 55 |
| 551 | 20250211 | 102100 | 878673650 | 26800 | 26850 | 26900 | 26800 | 173 |
| 552 | 20250211 | 102000 | 874037100 | 26800 | 26900 | 26900 | 26800 | 52 |
| 553 | 20250211 | 101900 | 872638500 | 26900 | 26850 | 26900 | 26850 | 156 |
| 554 | 20250211 | 101800 | 868447100 | 26850 | 26850 | 26850 | 26850 | 4 |
| 555 | 20250211 | 101700 | 868339700 | 26850 | 26800 | 26850 | 26800 | 235 |
| 556 | 20250211 | 101600 | 862036700 | 26850 | 26800 | 26850 | 26800 | 6 |
| 557 | 20250211 | 101500 | 861875850 | 26850 | 26850 | 26850 | 26800 | 172 |
| 558 | 20250211 | 101400 | 857259200 | 26850 | 26800 | 26850 | 26750 | 1301 |
| 559 | 20250211 | 101300 | 822450800 | 26850 | 26850 | 26900 | 26850 | 137 |
| 560 | 20250211 | 101200 | 818772250 | 26850 | 26850 | 26850 | 26850 | 221 |
| 561 | 20250211 | 101100 | 812838400 | 26900 | 26900 | 26900 | 26850 | 6 |
| 562 | 20250211 | 101000 | 812677050 | 26800 | 26950 | 26950 | 26800 | 332 |
| 563 | 20250211 | 100900 | 803776200 | 26900 | 26900 | 27000 | 26900 | 429 |
| 564 | 20250211 | 100800 | 792228800 | 26900 | 27000 | 27050 | 26900 | 1545 |
| 565 | 20250211 | 100700 | 750529700 | 27000 | 26950 | 27050 | 26950 | 1298 |
| 566 | 20250211 | 100600 | 715483300 | 26950 | 26900 | 26950 | 26900 | 637 |
| 567 | 20250211 | 100500 | 698339450 | 26850 | 26800 | 26850 | 26800 | 213 |
| 568 | 20250211 | 100400 | 692623900 | 26800 | 26850 | 26850 | 26800 | 55 |
| 569 | 20250211 | 100300 | 691147900 | 26850 | 26850 | 26850 | 26850 | 172 |
| 570 | 20250211 | 100200 | 686529700 | 26850 | 26850 | 26850 | 26850 | 10 |
| 571 | 20250211 | 100100 | 686261200 | 26850 | 26850 | 26850 | 26850 | 297 |
| 572 | 20250211 | 100000 | 678286750 | 26850 | 26800 | 26850 | 26800 | 155 |
| 573 | 20250211 | 095900 | 674132600 | 26800 | 26850 | 26850 | 26800 | 69 |
| 574 | 20250211 | 095800 | 672283300 | 26850 | 26850 | 26850 | 26850 | 2 |
| 575 | 20250211 | 095700 | 672229600 | 26700 | 26700 | 26950 | 26700 | 866 |
| 576 | 20250211 | 095600 | 648957000 | 26700 | 26650 | 26700 | 26650 | 65 |
| 577 | 20250211 | 095500 | 647223700 | 26650 | 26600 | 26650 | 26600 | 54 |
| 578 | 20250211 | 095400 | 645785400 | 26600 | 26650 | 26650 | 26600 | 140 |
| 579 | 20250211 | 095300 | 642059400 | 26600 | 26600 | 26600 | 26600 | 106 |
| 580 | 20250211 | 095200 | 639239800 | 26600 | 26600 | 26600 | 26600 | 202 |
| 581 | 20250211 | 095100 | 633866600 | 26600 | 26600 | 26600 | 26600 | 11 |
| 582 | 20250211 | 095000 | 633574000 | 26650 | 26650 | 26650 | 26650 | 20 |
| 583 | 20250211 | 094900 | 633041000 | 26650 | 26700 | 26700 | 26650 | 23 |
| 584 | 20250211 | 094800 | 632427400 | 26700 | 26700 | 26700 | 26600 | 362 |
| 585 | 20250211 | 094700 | 622772400 | 26700 | 26750 | 26750 | 26700 | 53 |
| 586 | 20250211 | 094600 | 621356900 | 26800 | 26750 | 26800 | 26700 | 561 |
| 587 | 20250211 | 094500 | 606354650 | 26850 | 26700 | 26850 | 26700 | 209 |
| 588 | 20250211 | 094400 | 600768550 | 26700 | 26650 | 26700 | 26650 | 948 |
| 589 | 20250211 | 094300 | 575494050 | 26650 | 26650 | 26650 | 26650 | 5 |
| 590 | 20250211 | 094200 | 575360800 | 26600 | 26600 | 26600 | 26600 | 86 |
| 591 | 20250211 | 094100 | 573073200 | 26600 | 26600 | 26600 | 26600 | 83 |
| 592 | 20250211 | 094000 | 570865400 | 26550 | 26500 | 26550 | 26500 | 307 |
| 593 | 20250211 | 093900 | 562714600 | 26450 | 26500 | 26500 | 26450 | 114 |
| 594 | 20250211 | 093800 | 559694550 | 26450 | 26450 | 26450 | 26400 | 249 |
| 595 | 20250211 | 093700 | 553110000 | 26450 | 26450 | 26450 | 26400 | 412 |
| 596 | 20250211 | 093600 | 542212650 | 26450 | 26450 | 26450 | 26450 | 327 |
| 597 | 20250211 | 093500 | 533563500 | 26450 | 26450 | 26450 | 26450 | 0 |
| 598 | 20250211 | 093400 | 533563500 | 26450 | 26450 | 26450 | 26450 | 168 |
| 599 | 20250211 | 093300 | 529119900 | 26450 | 26450 | 26450 | 26450 | 19 |
| 600 | 20250211 | 093200 | 528617350 | 26500 | 26500 | 26500 | 26500 | 30 |
| 601 | 20250211 | 093100 | 527822350 | 26500 | 26550 | 26550 | 26500 | 125 |
| 602 | 20250211 | 093000 | 524503800 | 26550 | 26500 | 26550 | 26500 | 50 |
| 603 | 20250211 | 092900 | 523178750 | 26450 | 26450 | 26450 | 26450 | 149 |
| 604 | 20250211 | 092800 | 519237700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 605 | 20250211 | 092700 | 519237700 | 26450 | 26500 | 26500 | 26450 | 310 |
| 606 | 20250211 | 092600 | 511022750 | 26450 | 26450 | 26450 | 26450 | 89 |
| 607 | 20250211 | 092500 | 508668700 | 26400 | 26450 | 26450 | 26400 | 145 |
| 608 | 20250211 | 092400 | 504836750 | 26450 | 26450 | 26450 | 26400 | 344 |
| 609 | 20250211 | 092300 | 495749300 | 26450 | 26500 | 26500 | 26450 | 36 |
| 610 | 20250211 | 092200 | 494795800 | 26450 | 26500 | 26500 | 26450 | 174 |
| 611 | 20250211 | 092100 | 490188800 | 26450 | 26500 | 26500 | 26450 | 154 |
| 612 | 20250211 | 092000 | 486114400 | 26500 | 26450 | 26500 | 26450 | 251 |
| 613 | 20250211 | 091900 | 479462950 | 26450 | 26450 | 26450 | 26450 | 259 |
| 614 | 20250211 | 091800 | 472612400 | 26450 | 26400 | 26500 | 26400 | 56 |
| 615 | 20250211 | 091700 | 471132850 | 26400 | 26500 | 26500 | 26400 | 1115 |
| 616 | 20250211 | 091600 | 441655400 | 26500 | 26450 | 26500 | 26450 | 207 |
| 617 | 20250211 | 091500 | 436173400 | 26400 | 26400 | 26400 | 26350 | 418 |
| 618 | 20250211 | 091400 | 425143200 | 26400 | 26400 | 26400 | 26350 | 255 |
| 619 | 20250211 | 091300 | 418415500 | 26400 | 26350 | 26400 | 26350 | 131 |
| 620 | 20250211 | 091200 | 414957250 | 26350 | 26300 | 26350 | 26300 | 99 |
| 621 | 20250211 | 091100 | 412349650 | 26300 | 26450 | 26450 | 26300 | 1261 |
| 622 | 20250211 | 091000 | 379116200 | 26450 | 26450 | 26500 | 26350 | 641 |
| 623 | 20250211 | 090900 | 362184700 | 26450 | 26450 | 26500 | 26450 | 383 |
| 624 | 20250211 | 090800 | 352053850 | 26400 | 26400 | 26450 | 26400 | 407 |
| 625 | 20250211 | 090700 | 341308750 | 26400 | 26350 | 26450 | 26350 | 164 |
| 626 | 20250211 | 090600 | 336980200 | 26350 | 26550 | 26550 | 26350 | 2049 |
| 627 | 20250211 | 090500 | 282898800 | 26600 | 26650 | 26650 | 26550 | 1648 |
| 628 | 20250211 | 090400 | 239103350 | 26650 | 26700 | 26700 | 26500 | 2803 |
| 629 | 20250211 | 090300 | 164484200 | 26700 | 26750 | 26850 | 26700 | 1183 |
| 630 | 20250211 | 090200 | 132861050 | 26800 | 26950 | 27000 | 26800 | 2444 |
| 631 | 20250211 | 090100 | 67177150 | 27000 | 26850 | 27000 | 26800 | 631 |
| 632 | 20250211 | 090000 | 50158550 | 26750 | 26800 | 26900 | 26750 | 1871 |