32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 184500 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 26236 |
| 3 | 20250211 | 184400 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20250211 | 184300 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20250211 | 184200 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20250211 | 184100 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20250211 | 184000 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20250211 | 183900 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20250211 | 183800 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20250211 | 183700 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20250211 | 183600 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20250211 | 183500 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20250211 | 183400 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20250211 | 183300 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20250211 | 183200 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20250211 | 183100 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20250211 | 183000 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20250211 | 182900 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20250211 | 182800 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20250211 | 182700 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20250211 | 182600 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20250211 | 182500 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20250211 | 182400 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20250211 | 182300 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20250211 | 182200 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20250211 | 182100 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20250211 | 182000 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20250211 | 181900 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20250211 | 181800 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20250211 | 181700 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20250211 | 181600 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20250211 | 181500 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 26236 |
| 33 | 20250211 | 181400 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20250211 | 181300 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20250211 | 181200 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20250211 | 181100 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20250211 | 181000 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20250211 | 180900 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20250211 | 180800 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20250211 | 180700 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20250211 | 180600 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20250211 | 180500 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20250211 | 180400 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20250211 | 180300 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20250211 | 180200 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20250211 | 180100 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20250211 | 180000 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20250211 | 175900 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20250211 | 175800 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20250211 | 175700 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20250211 | 175600 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20250211 | 175500 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20250211 | 175400 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20250211 | 175300 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20250211 | 175200 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20250211 | 175100 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20250211 | 175000 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20250211 | 174900 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20250211 | 174800 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20250211 | 174700 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20250211 | 174600 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20250211 | 174500 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 26236 |
| 63 | 20250211 | 174400 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20250211 | 174300 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20250211 | 174200 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20250211 | 174100 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20250211 | 174000 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20250211 | 173900 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20250211 | 173800 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20250211 | 173700 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20250211 | 173600 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20250211 | 173500 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20250211 | 173400 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20250211 | 173300 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20250211 | 173200 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20250211 | 173100 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20250211 | 173000 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20250211 | 172900 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20250211 | 172800 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20250211 | 172700 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20250211 | 172600 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20250211 | 172500 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20250211 | 172400 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20250211 | 172300 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20250211 | 172200 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20250211 | 172100 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20250211 | 172000 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20250211 | 171900 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20250211 | 171800 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20250211 | 171700 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20250211 | 171600 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20250211 | 171500 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 26236 |
| 93 | 20250211 | 171400 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20250211 | 171300 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20250211 | 171200 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20250211 | 171100 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20250211 | 171000 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20250211 | 170900 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20250211 | 170800 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20250211 | 170700 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20250211 | 170600 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20250211 | 170500 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20250211 | 170400 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20250211 | 170300 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20250211 | 170200 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20250211 | 170100 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20250211 | 170000 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20250211 | 165900 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20250211 | 165800 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20250211 | 165700 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20250211 | 165600 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20250211 | 165500 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20250211 | 165400 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20250211 | 165300 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20250211 | 165200 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20250211 | 165100 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20250211 | 165000 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20250211 | 164900 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20250211 | 164800 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20250211 | 164700 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20250211 | 164600 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20250211 | 164500 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 26236 |
| 123 | 20250211 | 164400 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20250211 | 164300 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20250211 | 164200 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20250211 | 164100 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20250211 | 164000 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20250211 | 163900 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20250211 | 163800 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20250211 | 163700 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20250211 | 163600 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20250211 | 163500 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20250211 | 163400 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20250211 | 163300 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20250211 | 163200 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20250211 | 163100 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20250211 | 163000 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20250211 | 162900 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20250211 | 162800 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20250211 | 162700 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20250211 | 162600 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20250211 | 162500 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20250211 | 162400 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20250211 | 162300 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20250211 | 162200 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20250211 | 162100 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20250211 | 162000 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20250211 | 161900 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20250211 | 161800 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20250211 | 161700 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20250211 | 161600 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20250211 | 161500 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 26236 |
| 153 | 20250211 | 161400 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20250211 | 161300 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20250211 | 161200 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20250211 | 161100 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20250211 | 161000 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20250211 | 160900 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20250211 | 160800 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20250211 | 160700 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20250211 | 160600 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20250211 | 160500 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20250211 | 160400 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20250211 | 160300 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20250211 | 160200 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20250211 | 160100 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20250211 | 160000 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20250211 | 155900 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20250211 | 155800 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20250211 | 155700 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20250211 | 155600 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20250211 | 155500 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20250211 | 155400 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20250211 | 155300 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20250211 | 155200 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20250211 | 155100 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20250211 | 155000 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20250211 | 154900 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20250211 | 154800 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20250211 | 154700 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20250211 | 154600 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20250211 | 154500 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 26236 |
| 183 | 20250211 | 154400 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20250211 | 154300 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20250211 | 154200 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20250211 | 154100 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20250211 | 154000 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20250211 | 153900 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20250211 | 153800 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20250211 | 153700 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20250211 | 153600 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20250211 | 153500 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20250211 | 153400 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20250211 | 153300 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20250211 | 153200 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20250211 | 153100 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20250211 | 153000 | 58988813850 | 26400 | 26400 | 26400 | 26400 | 26236 |
| 198 | 20250211 | 152900 | 58296183450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20250211 | 152800 | 58296183450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 200 | 20250211 | 152700 | 58296183450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 201 | 20250211 | 152600 | 58296183450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 202 | 20250211 | 152500 | 58296183450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20250211 | 152400 | 58296183450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 204 | 20250211 | 152300 | 58296183450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 205 | 20250211 | 152200 | 58296183450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 206 | 20250211 | 152100 | 58296183450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 207 | 20250211 | 152000 | 58296183450 | 26350 | 26350 | 26350 | 26350 | 0 |
| 208 | 20250211 | 151900 | 58296183450 | 26350 | 26350 | 26400 | 26300 | 4812 |
| 209 | 20250211 | 151800 | 58169298650 | 26400 | 26300 | 26400 | 26300 | 4082 |
| 210 | 20250211 | 151700 | 58061758200 | 26300 | 26350 | 26400 | 26250 | 11824 |
| 211 | 20250211 | 151600 | 57750753900 | 26400 | 26350 | 26400 | 26300 | 4093 |
| 212 | 20250211 | 151500 | 57643020400 | 26350 | 26350 | 26400 | 26300 | 1123 |
| 213 | 20250211 | 151400 | 57613425200 | 26350 | 26400 | 26400 | 26300 | 1386 |
| 214 | 20250211 | 151300 | 57576907150 | 26400 | 26500 | 26500 | 26350 | 6100 |
| 215 | 20250211 | 151200 | 57415954300 | 26450 | 26400 | 26450 | 26400 | 1123 |
| 216 | 20250211 | 151100 | 57386265800 | 26450 | 26400 | 26450 | 26400 | 1282 |
| 217 | 20250211 | 151000 | 57352403100 | 26400 | 26450 | 26500 | 26400 | 495 |
| 218 | 20250211 | 150900 | 57339312900 | 26450 | 26450 | 26500 | 26400 | 1516 |
| 219 | 20250211 | 150800 | 57299237300 | 26400 | 26450 | 26450 | 26350 | 1069 |
| 220 | 20250211 | 150700 | 57271019950 | 26450 | 26350 | 26500 | 26250 | 2764 |
| 221 | 20250211 | 150600 | 57198105000 | 26350 | 26300 | 26500 | 26250 | 1724 |
| 222 | 20250211 | 150500 | 57152682800 | 26250 | 26450 | 26500 | 26250 | 5268 |
| 223 | 20250211 | 150400 | 57013784650 | 26400 | 26500 | 26500 | 26350 | 2164 |
| 224 | 20250211 | 150300 | 56956575350 | 26500 | 26500 | 26550 | 26450 | 1151 |
| 225 | 20250211 | 150200 | 56926070950 | 26500 | 26450 | 26550 | 26450 | 1118 |
| 226 | 20250211 | 150100 | 56896427050 | 26450 | 26500 | 26550 | 26400 | 5318 |
| 227 | 20250211 | 150000 | 56755833850 | 26500 | 26550 | 26600 | 26400 | 4427 |
| 228 | 20250211 | 145900 | 56638707000 | 26550 | 26500 | 26550 | 26500 | 785 |
| 229 | 20250211 | 145800 | 56617886550 | 26550 | 26600 | 26600 | 26450 | 2313 |
| 230 | 20250211 | 145700 | 56556514950 | 26600 | 26400 | 26600 | 26400 | 5779 |
| 231 | 20250211 | 145600 | 56403310100 | 26450 | 26400 | 26450 | 26350 | 3264 |
| 232 | 20250211 | 145500 | 56317113850 | 26400 | 26300 | 26400 | 26300 | 6147 |
| 233 | 20250211 | 145400 | 56155254650 | 26300 | 26350 | 26400 | 26300 | 2340 |
| 234 | 20250211 | 145300 | 56093591600 | 26350 | 26300 | 26400 | 26250 | 12853 |
| 235 | 20250211 | 145200 | 55755403900 | 26300 | 26400 | 26450 | 26300 | 10761 |
| 236 | 20250211 | 145100 | 55471873050 | 26450 | 26500 | 26500 | 26400 | 5385 |
| 237 | 20250211 | 145000 | 55329552600 | 26500 | 26450 | 26500 | 26400 | 2157 |
| 238 | 20250211 | 144900 | 55272490200 | 26450 | 26500 | 26550 | 26400 | 8806 |
| 239 | 20250211 | 144800 | 55039751750 | 26500 | 26550 | 26550 | 26500 | 2017 |
| 240 | 20250211 | 144700 | 54986294900 | 26550 | 26550 | 26600 | 26500 | 538 |
| 241 | 20250211 | 144600 | 54972012250 | 26550 | 26550 | 26600 | 26500 | 2357 |
| 242 | 20250211 | 144500 | 54909443000 | 26550 | 26550 | 26600 | 26500 | 1253 |
| 243 | 20250211 | 144400 | 54876174700 | 26500 | 26600 | 26600 | 26500 | 1044 |
| 244 | 20250211 | 144300 | 54848433450 | 26600 | 26600 | 26600 | 26500 | 1566 |
| 245 | 20250211 | 144200 | 54806855450 | 26600 | 26550 | 26650 | 26500 | 6755 |
| 246 | 20250211 | 144100 | 54627629450 | 26500 | 26650 | 26700 | 26500 | 10278 |
| 247 | 20250211 | 144000 | 54354660100 | 26700 | 26700 | 26750 | 26650 | 1026 |
| 248 | 20250211 | 143900 | 54327260750 | 26700 | 26750 | 26800 | 26700 | 4041 |
| 249 | 20250211 | 143800 | 54219255200 | 26750 | 26750 | 26800 | 26750 | 2568 |
| 250 | 20250211 | 143700 | 54150526100 | 26750 | 26750 | 26800 | 26750 | 1769 |
| 251 | 20250211 | 143600 | 54103187350 | 26750 | 26850 | 26900 | 26750 | 2139 |
| 252 | 20250211 | 143500 | 54045815100 | 26850 | 26850 | 26900 | 26850 | 2109 |
| 253 | 20250211 | 143400 | 53989165100 | 26900 | 26900 | 26900 | 26850 | 402 |
| 254 | 20250211 | 143300 | 53978366000 | 26850 | 26900 | 26900 | 26850 | 667 |
| 255 | 20250211 | 143200 | 53960438150 | 26900 | 26850 | 26900 | 26850 | 2347 |
| 256 | 20250211 | 143100 | 53897329900 | 26850 | 26850 | 26900 | 26850 | 735 |
| 257 | 20250211 | 143000 | 53877592100 | 26900 | 26850 | 26900 | 26850 | 578 |
| 258 | 20250211 | 142900 | 53862063650 | 26900 | 26900 | 26950 | 26900 | 1679 |
| 259 | 20250211 | 142800 | 53816892000 | 26900 | 26950 | 27050 | 26900 | 3774 |
| 260 | 20250211 | 142700 | 53714988250 | 27000 | 26950 | 27050 | 26900 | 3416 |
| 261 | 20250211 | 142600 | 53622798500 | 27000 | 27000 | 27000 | 26950 | 402 |
| 262 | 20250211 | 142500 | 53611953700 | 27000 | 27100 | 27100 | 27000 | 3897 |
| 263 | 20250211 | 142400 | 53506592750 | 27100 | 27100 | 27100 | 27050 | 3502 |
| 264 | 20250211 | 142300 | 53411753200 | 27100 | 27000 | 27100 | 27000 | 2462 |
| 265 | 20250211 | 142200 | 53345159250 | 27050 | 27000 | 27050 | 27000 | 1099 |
| 266 | 20250211 | 142100 | 53315483100 | 27000 | 27050 | 27050 | 27000 | 591 |
| 267 | 20250211 | 142000 | 53299518450 | 27000 | 27000 | 27100 | 27000 | 852 |
| 268 | 20250211 | 141900 | 53276470300 | 27050 | 27100 | 27100 | 26900 | 3877 |
| 269 | 20250211 | 141800 | 53171731600 | 27050 | 27000 | 27050 | 27000 | 2998 |
| 270 | 20250211 | 141700 | 53090673300 | 27000 | 26950 | 27000 | 26950 | 4326 |
| 271 | 20250211 | 141600 | 52973877700 | 27000 | 26900 | 27000 | 26900 | 1159 |
| 272 | 20250211 | 141500 | 52942657600 | 26900 | 26950 | 27000 | 26900 | 20530 |
| 273 | 20250211 | 141400 | 52389387400 | 26950 | 26800 | 27000 | 26800 | 6125 |
| 274 | 20250211 | 141300 | 52224544650 | 26850 | 26800 | 26850 | 26800 | 181 |
| 275 | 20250211 | 141200 | 52219690800 | 26850 | 26800 | 26850 | 26800 | 1278 |
| 276 | 20250211 | 141100 | 52185406350 | 26800 | 26850 | 26850 | 26800 | 746 |
| 277 | 20250211 | 141000 | 52165380900 | 26850 | 26850 | 26850 | 26800 | 1312 |
| 278 | 20250211 | 140900 | 52130164650 | 26850 | 26850 | 26900 | 26800 | 389 |
| 279 | 20250211 | 140800 | 52119722300 | 26850 | 26900 | 26900 | 26850 | 943 |
| 280 | 20250211 | 140700 | 52094400000 | 26850 | 26800 | 26850 | 26800 | 1592 |
| 281 | 20250211 | 140600 | 52051665100 | 26800 | 26850 | 26850 | 26800 | 875 |
| 282 | 20250211 | 140500 | 52028206450 | 26800 | 26850 | 26850 | 26800 | 1356 |
| 283 | 20250211 | 140400 | 51991814150 | 26850 | 26850 | 26850 | 26800 | 619 |
| 284 | 20250211 | 140300 | 51975217650 | 26850 | 26800 | 26850 | 26800 | 1866 |
| 285 | 20250211 | 140200 | 51925203550 | 26850 | 26750 | 26850 | 26750 | 6800 |
| 286 | 20250211 | 140100 | 51743028300 | 26750 | 26850 | 26850 | 26750 | 6907 |
| 287 | 20250211 | 140000 | 51557849950 | 26800 | 26850 | 26900 | 26800 | 1332 |
| 288 | 20250211 | 135900 | 51522071500 | 26850 | 26800 | 26850 | 26800 | 2346 |
| 289 | 20250211 | 135800 | 51459194500 | 26800 | 26800 | 26850 | 26800 | 505 |
| 290 | 20250211 | 135700 | 51445643500 | 26800 | 26850 | 26900 | 26800 | 1674 |
| 291 | 20250211 | 135600 | 51400704150 | 26850 | 26850 | 26900 | 26800 | 3374 |
| 292 | 20250211 | 135500 | 51310109600 | 26850 | 26850 | 26900 | 26800 | 994 |
| 293 | 20250211 | 135400 | 51283428700 | 26850 | 26850 | 26900 | 26800 | 2786 |
| 294 | 20250211 | 135300 | 51208608300 | 26900 | 26900 | 26900 | 26850 | 535 |
| 295 | 20250211 | 135200 | 51194238400 | 26850 | 26800 | 26900 | 26800 | 2184 |
| 296 | 20250211 | 135100 | 51135544600 | 26850 | 26800 | 26900 | 26800 | 2486 |
| 297 | 20250211 | 135000 | 51068821700 | 26850 | 26850 | 26850 | 26800 | 767 |
| 298 | 20250211 | 134900 | 51048242550 | 26800 | 26850 | 26850 | 26800 | 1253 |
| 299 | 20250211 | 134800 | 51014611350 | 26800 | 26800 | 26850 | 26750 | 1794 |
| 300 | 20250211 | 134700 | 50966540400 | 26750 | 26750 | 26900 | 26700 | 2856 |
| 301 | 20250211 | 134600 | 50889974950 | 26750 | 26750 | 26800 | 26750 | 2823 |
| 302 | 20250211 | 134500 | 50814336800 | 26750 | 26750 | 26900 | 26700 | 2630 |
| 303 | 20250211 | 134400 | 50743899500 | 26800 | 26800 | 26800 | 26750 | 501 |
| 304 | 20250211 | 134300 | 50730492900 | 26800 | 26750 | 26850 | 26750 | 1678 |
| 305 | 20250211 | 134200 | 50685499200 | 26750 | 26700 | 26850 | 26700 | 2911 |
| 306 | 20250211 | 134100 | 50607573050 | 26750 | 26800 | 26850 | 26700 | 8843 |
| 307 | 20250211 | 134000 | 50370783600 | 26800 | 26800 | 26850 | 26800 | 1017 |
| 308 | 20250211 | 133900 | 50343499950 | 26800 | 26850 | 26900 | 26800 | 1292 |
| 309 | 20250211 | 133800 | 50308768900 | 26850 | 26850 | 26900 | 26800 | 1010 |
| 310 | 20250211 | 133700 | 50281631400 | 26850 | 26800 | 26850 | 26800 | 559 |
| 311 | 20250211 | 133600 | 50266629550 | 26850 | 26800 | 26900 | 26800 | 1683 |
| 312 | 20250211 | 133500 | 50221444850 | 26800 | 26850 | 26850 | 26800 | 334 |
| 313 | 20250211 | 133400 | 50212482850 | 26850 | 26750 | 26900 | 26750 | 1796 |
| 314 | 20250211 | 133300 | 50164325750 | 26800 | 26850 | 26950 | 26750 | 6113 |
| 315 | 20250211 | 133200 | 50000291850 | 26850 | 26850 | 26900 | 26850 | 993 |
| 316 | 20250211 | 133100 | 49973586100 | 26900 | 26900 | 26900 | 26850 | 979 |
| 317 | 20250211 | 133000 | 49947289000 | 26850 | 26900 | 26950 | 26850 | 1491 |
| 318 | 20250211 | 132900 | 49907154900 | 26900 | 26950 | 26950 | 26850 | 1539 |
| 319 | 20250211 | 132800 | 49865755550 | 26900 | 26850 | 26950 | 26850 | 3496 |
| 320 | 20250211 | 132700 | 49771713050 | 26850 | 26850 | 26900 | 26850 | 2603 |
| 321 | 20250211 | 132600 | 49701762350 | 26900 | 26900 | 26900 | 26850 | 899 |
| 322 | 20250211 | 132500 | 49677599400 | 26900 | 26850 | 26900 | 26800 | 3277 |
| 323 | 20250211 | 132400 | 49589611450 | 26900 | 26850 | 26900 | 26800 | 1979 |
| 324 | 20250211 | 132300 | 49536398250 | 26850 | 26850 | 26850 | 26800 | 1699 |
| 325 | 20250211 | 132200 | 49490819500 | 26850 | 26800 | 26900 | 26800 | 1540 |
| 326 | 20250211 | 132100 | 49449469400 | 26800 | 26850 | 26900 | 26800 | 1715 |
| 327 | 20250211 | 132000 | 49403394250 | 26850 | 26900 | 26950 | 26800 | 5117 |
| 328 | 20250211 | 131900 | 49266126550 | 26850 | 26900 | 26950 | 26850 | 3671 |
| 329 | 20250211 | 131800 | 49167515850 | 26900 | 26900 | 26950 | 26850 | 2267 |
| 330 | 20250211 | 131700 | 49106506450 | 26900 | 26950 | 27000 | 26900 | 213 |
| 331 | 20250211 | 131600 | 49100772000 | 27000 | 26950 | 27000 | 26950 | 1939 |
| 332 | 20250211 | 131500 | 49048490600 | 27000 | 27050 | 27100 | 26950 | 5001 |
| 333 | 20250211 | 131400 | 48913448750 | 27100 | 27000 | 27100 | 27000 | 2903 |
| 334 | 20250211 | 131300 | 48834889500 | 27050 | 27050 | 27100 | 27000 | 2660 |
| 335 | 20250211 | 131200 | 48762863100 | 27050 | 27000 | 27100 | 26950 | 4166 |
| 336 | 20250211 | 131100 | 48650319750 | 27000 | 27050 | 27050 | 27000 | 1685 |
| 337 | 20250211 | 131000 | 48604793500 | 27050 | 27050 | 27050 | 27000 | 2697 |
| 338 | 20250211 | 130900 | 48531912150 | 27050 | 27100 | 27100 | 27000 | 2257 |
| 339 | 20250211 | 130800 | 48470905450 | 27100 | 26900 | 27100 | 26900 | 4770 |
| 340 | 20250211 | 130700 | 48342007300 | 26950 | 26900 | 27000 | 26900 | 1628 |
| 341 | 20250211 | 130600 | 48298136650 | 26900 | 26900 | 26950 | 26850 | 814 |
| 342 | 20250211 | 130500 | 48276241850 | 26850 | 26900 | 26950 | 26850 | 835 |
| 343 | 20250211 | 130400 | 48253779150 | 26850 | 26900 | 26950 | 26800 | 3501 |
| 344 | 20250211 | 130300 | 48159664450 | 26900 | 26900 | 27000 | 26900 | 902 |
| 345 | 20250211 | 130200 | 48135360100 | 26950 | 27000 | 27000 | 26900 | 2812 |
| 346 | 20250211 | 130100 | 48059558100 | 26950 | 26900 | 27000 | 26900 | 3437 |
| 347 | 20250211 | 130000 | 47966996000 | 26900 | 26900 | 26900 | 26750 | 3522 |
| 348 | 20250211 | 125900 | 47872278100 | 26900 | 26750 | 26900 | 26700 | 1748 |
| 349 | 20250211 | 125800 | 47825388550 | 26750 | 26700 | 26750 | 26650 | 766 |
| 350 | 20250211 | 125700 | 47804916650 | 26700 | 26700 | 26800 | 26650 | 1602 |
| 351 | 20250211 | 125600 | 47762108500 | 26700 | 26650 | 26700 | 26650 | 1159 |
| 352 | 20250211 | 125500 | 47731210700 | 26650 | 26700 | 26700 | 26600 | 2800 |
| 353 | 20250211 | 125400 | 47656552650 | 26700 | 26750 | 26750 | 26650 | 3062 |
| 354 | 20250211 | 125300 | 47574759650 | 26750 | 26700 | 26850 | 26700 | 1146 |
| 355 | 20250211 | 125200 | 47544082950 | 26750 | 26750 | 26750 | 26700 | 558 |
| 356 | 20250211 | 125100 | 47529168100 | 26750 | 26850 | 26850 | 26750 | 1230 |
| 357 | 20250211 | 125000 | 47496217650 | 26850 | 26850 | 26900 | 26800 | 1708 |
| 358 | 20250211 | 124900 | 47450358050 | 26850 | 26800 | 26900 | 26800 | 902 |
| 359 | 20250211 | 124800 | 47426139950 | 26850 | 26900 | 26950 | 26850 | 2091 |
| 360 | 20250211 | 124700 | 47369985350 | 26950 | 26850 | 26950 | 26850 | 812 |
| 361 | 20250211 | 124600 | 47348142650 | 26850 | 26900 | 26950 | 26700 | 9489 |
| 362 | 20250211 | 124500 | 47093959250 | 26900 | 26950 | 27000 | 26900 | 4243 |
| 363 | 20250211 | 124400 | 46979688950 | 26950 | 27000 | 27000 | 26900 | 1997 |
| 364 | 20250211 | 124300 | 46925813350 | 27000 | 26950 | 27000 | 26900 | 2696 |
| 365 | 20250211 | 124200 | 46853172600 | 26950 | 26800 | 26950 | 26800 | 1108 |
| 366 | 20250211 | 124100 | 46823383750 | 26800 | 26850 | 26850 | 26800 | 182 |
| 367 | 20250211 | 124000 | 46818499000 | 26800 | 26850 | 26900 | 26750 | 2177 |
| 368 | 20250211 | 123900 | 46760119950 | 26850 | 26850 | 26950 | 26800 | 6737 |
| 369 | 20250211 | 123800 | 46578724350 | 26850 | 26850 | 26900 | 26800 | 497 |
| 370 | 20250211 | 123700 | 46565379300 | 26850 | 26900 | 26900 | 26800 | 418 |
| 371 | 20250211 | 123600 | 46554154500 | 26850 | 26850 | 26900 | 26800 | 994 |
| 372 | 20250211 | 123500 | 46527462100 | 26900 | 26800 | 26950 | 26750 | 7221 |
| 373 | 20250211 | 123400 | 46333449850 | 26800 | 26750 | 26800 | 26700 | 541 |
| 374 | 20250211 | 123300 | 46318975000 | 26750 | 26800 | 26800 | 26700 | 6966 |
| 375 | 20250211 | 123200 | 46132316100 | 26800 | 26850 | 26850 | 26800 | 959 |
| 376 | 20250211 | 123100 | 46106605000 | 26850 | 26750 | 26850 | 26750 | 2330 |
| 377 | 20250211 | 123000 | 46044229850 | 26700 | 26600 | 26750 | 26550 | 3717 |
| 378 | 20250211 | 122900 | 45945086900 | 26550 | 26550 | 26600 | 26550 | 727 |
| 379 | 20250211 | 122800 | 45925774250 | 26550 | 26600 | 26650 | 26550 | 1973 |
| 380 | 20250211 | 122700 | 45873327700 | 26600 | 26650 | 26700 | 26600 | 941 |
| 381 | 20250211 | 122600 | 45848246950 | 26650 | 26650 | 26700 | 26600 | 3391 |
| 382 | 20250211 | 122500 | 45757843200 | 26600 | 26650 | 26650 | 26600 | 1932 |
| 383 | 20250211 | 122400 | 45706418650 | 26700 | 26600 | 26700 | 26600 | 1442 |
| 384 | 20250211 | 122300 | 45667966150 | 26650 | 26650 | 26650 | 26600 | 821 |
| 385 | 20250211 | 122200 | 45646096950 | 26650 | 26550 | 26650 | 26550 | 1777 |
| 386 | 20250211 | 122100 | 45598842750 | 26600 | 26600 | 26600 | 26550 | 1184 |
| 387 | 20250211 | 122000 | 45567391300 | 26600 | 26550 | 26600 | 26550 | 1419 |
| 388 | 20250211 | 121900 | 45529699750 | 26550 | 26550 | 26600 | 26500 | 2778 |
| 389 | 20250211 | 121800 | 45455999100 | 26550 | 26600 | 26650 | 26550 | 3238 |
| 390 | 20250211 | 121700 | 45369987200 | 26650 | 26550 | 26650 | 26550 | 1478 |
| 391 | 20250211 | 121600 | 45330667650 | 26550 | 26550 | 26600 | 26500 | 5011 |
| 392 | 20250211 | 121500 | 45197756250 | 26500 | 26550 | 26600 | 26500 | 6923 |
| 393 | 20250211 | 121400 | 45013931650 | 26550 | 26700 | 26700 | 26550 | 12296 |
| 394 | 20250211 | 121300 | 44686901550 | 26650 | 26650 | 26700 | 26600 | 2273 |
| 395 | 20250211 | 121200 | 44626319600 | 26650 | 26750 | 26750 | 26600 | 5742 |
| 396 | 20250211 | 121100 | 44473295650 | 26650 | 26800 | 26850 | 26650 | 10042 |
| 397 | 20250211 | 121000 | 44204622500 | 26850 | 26850 | 26900 | 26800 | 4771 |
| 398 | 20250211 | 120900 | 44076550950 | 26850 | 26900 | 26950 | 26850 | 1211 |
| 399 | 20250211 | 120800 | 44043979450 | 26900 | 26900 | 26950 | 26850 | 1085 |
| 400 | 20250211 | 120700 | 44014775100 | 26900 | 26900 | 26900 | 26850 | 767 |
| 401 | 20250211 | 120600 | 43994149050 | 26850 | 26900 | 26900 | 26850 | 661 |
| 402 | 20250211 | 120500 | 43976379950 | 26850 | 26950 | 26950 | 26850 | 2366 |
| 403 | 20250211 | 120400 | 43912733600 | 26900 | 26950 | 27000 | 26900 | 1234 |
| 404 | 20250211 | 120300 | 43879458450 | 26950 | 26950 | 27000 | 26900 | 3359 |
| 405 | 20250211 | 120200 | 43788932550 | 26950 | 26950 | 27000 | 26900 | 1020 |
| 406 | 20250211 | 120100 | 43761444800 | 26950 | 26950 | 27000 | 26900 | 476 |
| 407 | 20250211 | 120000 | 43748608450 | 26950 | 26900 | 27000 | 26900 | 503 |
| 408 | 20250211 | 115900 | 43735058500 | 26950 | 26900 | 27000 | 26900 | 1051 |
| 409 | 20250211 | 115800 | 43706727600 | 26950 | 26950 | 27000 | 26900 | 1070 |
| 410 | 20250211 | 115700 | 43677895250 | 26950 | 26850 | 26950 | 26850 | 1060 |
| 411 | 20250211 | 115600 | 43649369150 | 26900 | 26850 | 26900 | 26850 | 1000 |
| 412 | 20250211 | 115500 | 43622490200 | 26900 | 26900 | 26900 | 26850 | 931 |
| 413 | 20250211 | 115400 | 43597457550 | 26850 | 26800 | 26900 | 26800 | 4049 |
| 414 | 20250211 | 115300 | 43488737450 | 26800 | 26850 | 26850 | 26800 | 670 |
| 415 | 20250211 | 115200 | 43470769100 | 26850 | 26850 | 26850 | 26800 | 168 |
| 416 | 20250211 | 115100 | 43466259500 | 26800 | 26800 | 26850 | 26800 | 2319 |
| 417 | 20250211 | 115000 | 43404091800 | 26800 | 26850 | 26900 | 26800 | 2628 |
| 418 | 20250211 | 114900 | 43333545900 | 26850 | 26850 | 26900 | 26850 | 135 |
| 419 | 20250211 | 114800 | 43329919750 | 26850 | 26900 | 26950 | 26850 | 1848 |
| 420 | 20250211 | 114700 | 43280251750 | 26900 | 26900 | 26950 | 26900 | 863 |
| 421 | 20250211 | 114600 | 43257027100 | 26900 | 26900 | 26950 | 26850 | 2094 |
| 422 | 20250211 | 114500 | 43200679300 | 26850 | 26900 | 26950 | 26850 | 1788 |
| 423 | 20250211 | 114400 | 43152617900 | 26900 | 26950 | 26950 | 26900 | 661 |
| 424 | 20250211 | 114300 | 43134817500 | 26950 | 26900 | 26950 | 26900 | 553 |
| 425 | 20250211 | 114200 | 43119931700 | 26900 | 26900 | 26900 | 26850 | 535 |
| 426 | 20250211 | 114100 | 43105548050 | 26900 | 26900 | 26950 | 26850 | 988 |
| 427 | 20250211 | 114000 | 43078954800 | 26900 | 26950 | 27000 | 26900 | 3354 |
| 428 | 20250211 | 113900 | 42988517600 | 27000 | 26900 | 27000 | 26900 | 2915 |
| 429 | 20250211 | 113800 | 42909960800 | 26900 | 26850 | 26950 | 26800 | 2499 |
| 430 | 20250211 | 113700 | 42842804700 | 26800 | 26800 | 26850 | 26800 | 2676 |
| 431 | 20250211 | 113600 | 42771046050 | 26800 | 26850 | 26850 | 26800 | 3146 |
| 432 | 20250211 | 113500 | 42686591900 | 26850 | 26850 | 26900 | 26850 | 937 |
| 433 | 20250211 | 113400 | 42661413350 | 26850 | 26900 | 26950 | 26850 | 514 |
| 434 | 20250211 | 113300 | 42647590750 | 26900 | 26900 | 26950 | 26850 | 4084 |
| 435 | 20250211 | 113200 | 42537757400 | 26850 | 26800 | 26900 | 26800 | 6899 |
| 436 | 20250211 | 113100 | 42352473200 | 26800 | 26900 | 26950 | 26800 | 9145 |
| 437 | 20250211 | 113000 | 42106713650 | 26950 | 26900 | 26950 | 26850 | 4266 |
| 438 | 20250211 | 112900 | 41991967300 | 26950 | 27000 | 27000 | 26900 | 2534 |
| 439 | 20250211 | 112800 | 41923677400 | 26950 | 26950 | 27000 | 26950 | 1758 |
| 440 | 20250211 | 112700 | 41876243350 | 26950 | 26950 | 27000 | 26950 | 1172 |
| 441 | 20250211 | 112600 | 41844643200 | 26950 | 26950 | 27000 | 26900 | 1563 |
| 442 | 20250211 | 112500 | 41802530700 | 26950 | 26950 | 27000 | 26900 | 1848 |
| 443 | 20250211 | 112400 | 41752729350 | 26950 | 26950 | 27000 | 26900 | 2704 |
| 444 | 20250211 | 112300 | 41679886450 | 26900 | 26950 | 27000 | 26900 | 4155 |
| 445 | 20250211 | 112200 | 41567883250 | 26950 | 27050 | 27100 | 26950 | 5542 |
| 446 | 20250211 | 112100 | 41418276150 | 27100 | 27100 | 27100 | 27050 | 1912 |
| 447 | 20250211 | 112000 | 41366479350 | 27100 | 27200 | 27200 | 27100 | 792 |
| 448 | 20250211 | 111900 | 41344981450 | 27150 | 27150 | 27300 | 27100 | 940 |
| 449 | 20250211 | 111800 | 41319425300 | 27150 | 27100 | 27150 | 27100 | 1082 |
| 450 | 20250211 | 111700 | 41290068050 | 27100 | 27200 | 27200 | 27100 | 1246 |
| 451 | 20250211 | 111600 | 41256229550 | 27200 | 27200 | 27300 | 27150 | 2585 |
| 452 | 20250211 | 111500 | 41185789800 | 27200 | 27150 | 27200 | 27150 | 792 |
| 453 | 20250211 | 111400 | 41164274200 | 27150 | 27150 | 27200 | 27050 | 1431 |
| 454 | 20250211 | 111300 | 41125407400 | 27150 | 27100 | 27150 | 27000 | 9966 |
| 455 | 20250211 | 111200 | 40856056150 | 27050 | 27050 | 27100 | 27000 | 2771 |
| 456 | 20250211 | 111100 | 40781107250 | 27050 | 27150 | 27150 | 27050 | 7642 |
| 457 | 20250211 | 111000 | 40574213600 | 27150 | 27150 | 27200 | 27100 | 2799 |
| 458 | 20250211 | 110900 | 40498209850 | 27150 | 27250 | 27250 | 27100 | 11739 |
| 459 | 20250211 | 110800 | 40179340100 | 27200 | 27250 | 27250 | 27200 | 867 |
| 460 | 20250211 | 110700 | 40155733300 | 27350 | 27300 | 27350 | 27250 | 1918 |
| 461 | 20250211 | 110600 | 40103421150 | 27250 | 27250 | 27300 | 27250 | 498 |
| 462 | 20250211 | 110500 | 40089844900 | 27250 | 27250 | 27300 | 27200 | 1761 |
| 463 | 20250211 | 110400 | 40041814100 | 27250 | 27200 | 27250 | 27200 | 3025 |
| 464 | 20250211 | 110300 | 39959448050 | 27200 | 27200 | 27250 | 27200 | 1364 |
| 465 | 20250211 | 110200 | 39922318550 | 27250 | 27200 | 27300 | 27200 | 4079 |
| 466 | 20250211 | 110100 | 39811156400 | 27250 | 27200 | 27250 | 27150 | 9748 |
| 467 | 20250211 | 110000 | 39545990300 | 27200 | 27250 | 27300 | 27200 | 2122 |
| 468 | 20250211 | 105900 | 39488168450 | 27300 | 27200 | 27300 | 27150 | 10675 |
| 469 | 20250211 | 105800 | 39197550700 | 27200 | 27350 | 27350 | 27200 | 8858 |
| 470 | 20250211 | 105700 | 38956184000 | 27350 | 27450 | 27450 | 27300 | 10848 |
| 471 | 20250211 | 105600 | 38659105700 | 27450 | 27450 | 27550 | 27450 | 2913 |
| 472 | 20250211 | 105500 | 38579009700 | 27400 | 27400 | 27450 | 27400 | 2569 |
| 473 | 20250211 | 105400 | 38508546550 | 27400 | 27450 | 27500 | 27400 | 4041 |
| 474 | 20250211 | 105300 | 38397803900 | 27450 | 27400 | 27500 | 27400 | 1123 |
| 475 | 20250211 | 105200 | 38366980300 | 27400 | 27450 | 27550 | 27400 | 2567 |
| 476 | 20250211 | 105100 | 38296521600 | 27450 | 27500 | 27550 | 27450 | 1492 |
| 477 | 20250211 | 105000 | 38255502550 | 27500 | 27550 | 27550 | 27450 | 1517 |
| 478 | 20250211 | 104900 | 38213820650 | 27500 | 27450 | 27550 | 27450 | 1001 |
| 479 | 20250211 | 104800 | 38186304000 | 27450 | 27450 | 27500 | 27450 | 2846 |
| 480 | 20250211 | 104700 | 38108175800 | 27450 | 27500 | 27550 | 27450 | 5706 |
| 481 | 20250211 | 104600 | 37951273650 | 27500 | 27500 | 27550 | 27450 | 6531 |
| 482 | 20250211 | 104500 | 37771634750 | 27500 | 27600 | 27600 | 27500 | 1693 |
| 483 | 20250211 | 104400 | 37724980950 | 27600 | 27500 | 27650 | 27500 | 2963 |
| 484 | 20250211 | 104300 | 37643138550 | 27500 | 27500 | 27750 | 27500 | 4405 |
| 485 | 20250211 | 104200 | 37521528950 | 27500 | 27600 | 27600 | 27500 | 3649 |
| 486 | 20250211 | 104100 | 37421007500 | 27600 | 27550 | 27750 | 27500 | 3291 |
| 487 | 20250211 | 104000 | 37329984550 | 27500 | 27550 | 27700 | 27500 | 3558 |
| 488 | 20250211 | 103900 | 37231714800 | 27500 | 27800 | 27850 | 27500 | 8087 |
| 489 | 20250211 | 103800 | 37007902350 | 27750 | 27800 | 27850 | 27700 | 8072 |
| 490 | 20250211 | 103700 | 36783471100 | 27800 | 27550 | 27800 | 27550 | 7893 |
| 491 | 20250211 | 103600 | 36564605800 | 27550 | 27450 | 27600 | 27450 | 3377 |
| 492 | 20250211 | 103500 | 36471577950 | 27500 | 27400 | 27600 | 27400 | 10064 |
| 493 | 20250211 | 103400 | 36194942150 | 27400 | 27250 | 27500 | 27250 | 12590 |
| 494 | 20250211 | 103300 | 35850144350 | 27250 | 27400 | 27450 | 27250 | 10259 |
| 495 | 20250211 | 103200 | 35569803550 | 27450 | 27350 | 27500 | 27300 | 13568 |
| 496 | 20250211 | 103100 | 35198438450 | 27350 | 27500 | 27650 | 27350 | 18531 |
| 497 | 20250211 | 103000 | 34690547800 | 27500 | 27550 | 27600 | 27500 | 4460 |
| 498 | 20250211 | 102900 | 34567749850 | 27600 | 27600 | 27700 | 27550 | 3869 |
| 499 | 20250211 | 102800 | 34460920000 | 27550 | 27400 | 27650 | 27400 | 10915 |
| 500 | 20250211 | 102700 | 34160586000 | 27350 | 27400 | 27500 | 27350 | 12662 |
| 501 | 20250211 | 102600 | 33813618100 | 27400 | 27550 | 27600 | 27400 | 16780 |
| 502 | 20250211 | 102500 | 33352165650 | 27600 | 27650 | 27700 | 27550 | 10025 |
| 503 | 20250211 | 102400 | 33075304200 | 27650 | 27700 | 27750 | 27650 | 3202 |
| 504 | 20250211 | 102300 | 32986567000 | 27700 | 27750 | 27850 | 27700 | 10950 |
| 505 | 20250211 | 102200 | 32682559550 | 27750 | 27700 | 27800 | 27650 | 6308 |
| 506 | 20250211 | 102100 | 32507665250 | 27700 | 27800 | 27800 | 27650 | 10027 |
| 507 | 20250211 | 102000 | 32229565400 | 27800 | 27850 | 27900 | 27750 | 7639 |
| 508 | 20250211 | 101900 | 32016955900 | 27900 | 27700 | 27900 | 27700 | 6654 |
| 509 | 20250211 | 101800 | 31832121350 | 27700 | 27950 | 28000 | 27700 | 10271 |
| 510 | 20250211 | 101700 | 31546194900 | 27950 | 27900 | 28050 | 27850 | 8835 |
| 511 | 20250211 | 101600 | 31299278050 | 27900 | 28000 | 28050 | 27850 | 10203 |
| 512 | 20250211 | 101500 | 31014246000 | 28000 | 28100 | 28200 | 27950 | 11642 |
| 513 | 20250211 | 101400 | 30687507200 | 28100 | 28150 | 28250 | 28050 | 17424 |
| 514 | 20250211 | 101300 | 30196706700 | 28150 | 28000 | 28200 | 28000 | 17091 |
| 515 | 20250211 | 101200 | 29716233950 | 28000 | 28000 | 28050 | 27900 | 15358 |
| 516 | 20250211 | 101100 | 29286210750 | 28000 | 27900 | 28050 | 27850 | 33575 |
| 517 | 20250211 | 101000 | 28346861850 | 27900 | 27850 | 27950 | 27800 | 14410 |
| 518 | 20250211 | 100900 | 27944845300 | 27800 | 27850 | 27850 | 27800 | 3043 |
| 519 | 20250211 | 100800 | 27860133250 | 27850 | 27600 | 27900 | 27500 | 17830 |
| 520 | 20250211 | 100700 | 27365139600 | 27500 | 27450 | 27600 | 27400 | 7609 |
| 521 | 20250211 | 100600 | 27155990550 | 27450 | 27500 | 27500 | 27400 | 2921 |
| 522 | 20250211 | 100500 | 27075792550 | 27500 | 27500 | 27650 | 27400 | 8129 |
| 523 | 20250211 | 100400 | 26852065850 | 27550 | 27550 | 27650 | 27500 | 7107 |
| 524 | 20250211 | 100300 | 26656086500 | 27550 | 27500 | 27550 | 27400 | 12569 |
| 525 | 20250211 | 100200 | 26310831150 | 27550 | 27750 | 27850 | 27500 | 17229 |
| 526 | 20250211 | 100100 | 25834025700 | 27800 | 27800 | 27950 | 27750 | 33525 |
| 527 | 20250211 | 100000 | 24898943700 | 27800 | 27900 | 27950 | 27750 | 23244 |
| 528 | 20250211 | 095900 | 24250658200 | 27950 | 27700 | 27950 | 27650 | 39443 |
| 529 | 20250211 | 095800 | 23153611050 | 27700 | 27600 | 27700 | 27500 | 24445 |
| 530 | 20250211 | 095700 | 22478050750 | 27550 | 27500 | 27600 | 27450 | 6023 |
| 531 | 20250211 | 095600 | 22312256850 | 27500 | 27500 | 27550 | 27450 | 8979 |
| 532 | 20250211 | 095500 | 22065172100 | 27500 | 27400 | 27500 | 27350 | 10052 |
| 533 | 20250211 | 095400 | 21789223600 | 27350 | 27350 | 27500 | 27300 | 32030 |
| 534 | 20250211 | 095300 | 20910652050 | 27350 | 27400 | 27450 | 27350 | 4173 |
| 535 | 20250211 | 095200 | 20796185900 | 27400 | 27350 | 27450 | 27350 | 5475 |
| 536 | 20250211 | 095100 | 20646179500 | 27400 | 27300 | 27400 | 27300 | 2347 |
| 537 | 20250211 | 095000 | 20581940750 | 27300 | 27300 | 27400 | 27250 | 8280 |
| 538 | 20250211 | 094900 | 20355582500 | 27250 | 27250 | 27300 | 27150 | 7550 |
| 539 | 20250211 | 094800 | 20149835550 | 27250 | 27450 | 27450 | 27200 | 14975 |
| 540 | 20250211 | 094700 | 19740967100 | 27400 | 27400 | 27450 | 27300 | 5881 |
| 541 | 20250211 | 094600 | 19579905600 | 27400 | 27500 | 27500 | 27300 | 17809 |
| 542 | 20250211 | 094500 | 19092114000 | 27450 | 27450 | 27550 | 27400 | 11781 |
| 543 | 20250211 | 094400 | 18768400000 | 27450 | 27400 | 27500 | 27350 | 11308 |
| 544 | 20250211 | 094300 | 18458341400 | 27400 | 27450 | 27450 | 27350 | 8816 |
| 545 | 20250211 | 094200 | 18216738250 | 27450 | 27250 | 27500 | 27250 | 16514 |
| 546 | 20250211 | 094100 | 17764063850 | 27250 | 27150 | 27350 | 27100 | 12571 |
| 547 | 20250211 | 094000 | 17422176150 | 27150 | 27350 | 27450 | 27150 | 33098 |
| 548 | 20250211 | 093900 | 16516832500 | 27300 | 27700 | 27700 | 27300 | 43000 |
| 549 | 20250211 | 093800 | 15334815700 | 27650 | 27300 | 27700 | 27300 | 47099 |
| 550 | 20250211 | 093700 | 14040893400 | 27250 | 27200 | 27300 | 27150 | 26735 |
| 551 | 20250211 | 093600 | 13313089350 | 27200 | 27050 | 27250 | 27050 | 29025 |
| 552 | 20250211 | 093500 | 12524759300 | 27050 | 26950 | 27100 | 26850 | 35142 |
| 553 | 20250211 | 093400 | 11576101500 | 26900 | 26650 | 26950 | 26650 | 65003 |
| 554 | 20250211 | 093300 | 9833390100 | 26700 | 26400 | 26700 | 26400 | 27494 |
| 555 | 20250211 | 093200 | 9103802850 | 26400 | 26300 | 26400 | 26250 | 11609 |
| 556 | 20250211 | 093100 | 8797856950 | 26300 | 26250 | 26300 | 26200 | 2167 |
| 557 | 20250211 | 093000 | 8740997750 | 26250 | 26200 | 26300 | 26150 | 6472 |
| 558 | 20250211 | 092900 | 8571152100 | 26200 | 26250 | 26300 | 26150 | 11514 |
| 559 | 20250211 | 092800 | 8268906100 | 26250 | 26300 | 26350 | 26200 | 7747 |
| 560 | 20250211 | 092700 | 8065190350 | 26350 | 26300 | 26350 | 26250 | 12456 |
| 561 | 20250211 | 092600 | 7737214350 | 26300 | 26150 | 26300 | 26100 | 7860 |
| 562 | 20250211 | 092500 | 7531061050 | 26150 | 26150 | 26150 | 26050 | 2925 |
| 563 | 20250211 | 092400 | 7454684150 | 26150 | 25900 | 26150 | 25900 | 11514 |
| 564 | 20250211 | 092300 | 7154671900 | 25950 | 26000 | 26050 | 25900 | 4478 |
| 565 | 20250211 | 092200 | 7038416700 | 26000 | 26050 | 26100 | 25900 | 12198 |
| 566 | 20250211 | 092100 | 6721519300 | 26050 | 25950 | 26150 | 25950 | 6253 |
| 567 | 20250211 | 092000 | 6558752500 | 25950 | 26150 | 26150 | 25950 | 15309 |
| 568 | 20250211 | 091900 | 6159642600 | 26150 | 26200 | 26200 | 26150 | 6623 |
| 569 | 20250211 | 091800 | 5986328000 | 26200 | 26150 | 26250 | 26100 | 10623 |
| 570 | 20250211 | 091700 | 5708202700 | 26150 | 26250 | 26300 | 26100 | 14179 |
| 571 | 20250211 | 091600 | 5336367900 | 26250 | 26200 | 26300 | 26100 | 15065 |
| 572 | 20250211 | 091500 | 4941430600 | 26200 | 26150 | 26200 | 26100 | 16489 |
| 573 | 20250211 | 091400 | 4510157550 | 26200 | 26150 | 26200 | 26100 | 10887 |
| 574 | 20250211 | 091300 | 4225375150 | 26100 | 26050 | 26150 | 26050 | 4929 |
| 575 | 20250211 | 091200 | 4096699050 | 26100 | 26050 | 26150 | 25950 | 11569 |
| 576 | 20250211 | 091100 | 3794982750 | 26050 | 25950 | 26050 | 25950 | 9598 |
| 577 | 20250211 | 091000 | 3545255700 | 26000 | 25750 | 26000 | 25750 | 7491 |
| 578 | 20250211 | 090900 | 3351358950 | 25750 | 25750 | 25850 | 25700 | 22996 |
| 579 | 20250211 | 090800 | 2759846450 | 25750 | 25800 | 25800 | 25700 | 3695 |
| 580 | 20250211 | 090700 | 2664661000 | 25800 | 25850 | 25850 | 25700 | 6720 |
| 581 | 20250211 | 090600 | 2491528100 | 25850 | 25950 | 25950 | 25850 | 2812 |
| 582 | 20250211 | 090500 | 2418708250 | 25850 | 25700 | 25950 | 25700 | 11070 |
| 583 | 20250211 | 090400 | 2132900750 | 25700 | 25800 | 25800 | 25700 | 14451 |
| 584 | 20250211 | 090300 | 1760721000 | 25850 | 25950 | 26000 | 25800 | 4975 |
| 585 | 20250211 | 090200 | 1632070150 | 25900 | 25800 | 26050 | 25800 | 5205 |
| 586 | 20250211 | 090100 | 1497138450 | 25800 | 25900 | 26050 | 25800 | 15782 |
| 587 | 20250211 | 090000 | 1088226300 | 26100 | 26100 | 26150 | 25850 | 41733 |