32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 185000 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 31559 |
| 3 | 20250211 | 184900 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 4 | 20250211 | 184800 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 5 | 20250211 | 184700 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 6 | 20250211 | 184600 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 7 | 20250211 | 184500 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 8 | 20250211 | 184400 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 9 | 20250211 | 184300 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 10 | 20250211 | 184200 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 11 | 20250211 | 184100 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 12 | 20250211 | 184000 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 13 | 20250211 | 183900 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 14 | 20250211 | 183800 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 15 | 20250211 | 183700 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 16 | 20250211 | 183600 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 17 | 20250211 | 183500 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 18 | 20250211 | 183400 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 19 | 20250211 | 183300 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 20 | 20250211 | 183200 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 21 | 20250211 | 183100 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 22 | 20250211 | 183000 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 23 | 20250211 | 182900 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 24 | 20250211 | 182800 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 25 | 20250211 | 182700 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 26 | 20250211 | 182600 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 27 | 20250211 | 182500 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 28 | 20250211 | 182400 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 29 | 20250211 | 182300 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 30 | 20250211 | 182200 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 31 | 20250211 | 182100 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 32 | 20250211 | 182000 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 31559 |
| 33 | 20250211 | 181900 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 34 | 20250211 | 181800 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 35 | 20250211 | 181700 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 36 | 20250211 | 181600 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 37 | 20250211 | 181500 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 38 | 20250211 | 181400 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 39 | 20250211 | 181300 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 40 | 20250211 | 181200 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 41 | 20250211 | 181100 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 42 | 20250211 | 181000 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 43 | 20250211 | 180900 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 44 | 20250211 | 180800 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 45 | 20250211 | 180700 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 46 | 20250211 | 180600 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 47 | 20250211 | 180500 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 48 | 20250211 | 180400 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 49 | 20250211 | 180300 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 50 | 20250211 | 180200 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 51 | 20250211 | 180100 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 52 | 20250211 | 180000 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 53 | 20250211 | 175900 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 54 | 20250211 | 175800 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 55 | 20250211 | 175700 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 56 | 20250211 | 175600 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 57 | 20250211 | 175500 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 58 | 20250211 | 175400 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 59 | 20250211 | 175300 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 60 | 20250211 | 175200 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 61 | 20250211 | 175100 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 62 | 20250211 | 175000 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 31559 |
| 63 | 20250211 | 174900 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 64 | 20250211 | 174800 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 65 | 20250211 | 174700 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 66 | 20250211 | 174600 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 67 | 20250211 | 174500 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 68 | 20250211 | 174400 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 69 | 20250211 | 174300 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 70 | 20250211 | 174200 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 71 | 20250211 | 174100 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 72 | 20250211 | 174000 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 73 | 20250211 | 173900 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 74 | 20250211 | 173800 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 75 | 20250211 | 173700 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 76 | 20250211 | 173600 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 77 | 20250211 | 173500 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 78 | 20250211 | 173400 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 79 | 20250211 | 173300 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 80 | 20250211 | 173200 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 81 | 20250211 | 173100 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 82 | 20250211 | 173000 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 83 | 20250211 | 172900 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 84 | 20250211 | 172800 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 85 | 20250211 | 172700 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 86 | 20250211 | 172600 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 87 | 20250211 | 172500 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 88 | 20250211 | 172400 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 89 | 20250211 | 172300 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 90 | 20250211 | 172200 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 91 | 20250211 | 172100 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 92 | 20250211 | 172000 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 31559 |
| 93 | 20250211 | 171900 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 94 | 20250211 | 171800 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 95 | 20250211 | 171700 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 96 | 20250211 | 171600 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 97 | 20250211 | 171500 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 98 | 20250211 | 171400 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 99 | 20250211 | 171300 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 100 | 20250211 | 171200 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 101 | 20250211 | 171100 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 102 | 20250211 | 171000 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 103 | 20250211 | 170900 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 104 | 20250211 | 170800 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 105 | 20250211 | 170700 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 106 | 20250211 | 170600 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 107 | 20250211 | 170500 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 108 | 20250211 | 170400 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 109 | 20250211 | 170300 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 110 | 20250211 | 170200 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 111 | 20250211 | 170100 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 112 | 20250211 | 170000 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 113 | 20250211 | 165900 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 114 | 20250211 | 165800 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 115 | 20250211 | 165700 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 116 | 20250211 | 165600 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 117 | 20250211 | 165500 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 118 | 20250211 | 165400 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 119 | 20250211 | 165300 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 120 | 20250211 | 165200 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 121 | 20250211 | 165100 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 122 | 20250211 | 165000 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 31559 |
| 123 | 20250211 | 164900 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 124 | 20250211 | 164800 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 125 | 20250211 | 164700 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 126 | 20250211 | 164600 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 127 | 20250211 | 164500 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 128 | 20250211 | 164400 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 129 | 20250211 | 164300 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 130 | 20250211 | 164200 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 131 | 20250211 | 164100 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 132 | 20250211 | 164000 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 133 | 20250211 | 163900 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 134 | 20250211 | 163800 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 135 | 20250211 | 163700 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 136 | 20250211 | 163600 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 137 | 20250211 | 163500 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 138 | 20250211 | 163400 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 139 | 20250211 | 163300 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 140 | 20250211 | 163200 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 141 | 20250211 | 163100 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 142 | 20250211 | 163000 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 143 | 20250211 | 162900 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 144 | 20250211 | 162800 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 145 | 20250211 | 162700 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 146 | 20250211 | 162600 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 147 | 20250211 | 162500 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 148 | 20250211 | 162400 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 149 | 20250211 | 162300 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 150 | 20250211 | 162200 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 151 | 20250211 | 162100 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 152 | 20250211 | 162000 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 31559 |
| 153 | 20250211 | 161900 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 154 | 20250211 | 161800 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 155 | 20250211 | 161700 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 156 | 20250211 | 161600 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 157 | 20250211 | 161500 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 158 | 20250211 | 161400 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 159 | 20250211 | 161300 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 160 | 20250211 | 161200 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 161 | 20250211 | 161100 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 162 | 20250211 | 161000 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 163 | 20250211 | 160900 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 164 | 20250211 | 160800 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 165 | 20250211 | 160700 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 166 | 20250211 | 160600 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 167 | 20250211 | 160500 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 168 | 20250211 | 160400 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 169 | 20250211 | 160300 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 170 | 20250211 | 160200 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 171 | 20250211 | 160100 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 172 | 20250211 | 160000 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 173 | 20250211 | 155900 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 174 | 20250211 | 155800 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 175 | 20250211 | 155700 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 176 | 20250211 | 155600 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 177 | 20250211 | 155500 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 178 | 20250211 | 155400 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 179 | 20250211 | 155300 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 180 | 20250211 | 155200 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 181 | 20250211 | 155100 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 182 | 20250211 | 155000 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 31559 |
| 183 | 20250211 | 154900 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 184 | 20250211 | 154800 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 185 | 20250211 | 154700 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 186 | 20250211 | 154600 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 187 | 20250211 | 154500 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 188 | 20250211 | 154400 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 189 | 20250211 | 154300 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 190 | 20250211 | 154200 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 191 | 20250211 | 154100 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 192 | 20250211 | 154000 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 193 | 20250211 | 153900 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 194 | 20250211 | 153800 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 195 | 20250211 | 153700 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 196 | 20250211 | 153600 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 197 | 20250211 | 153500 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 198 | 20250211 | 153400 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 199 | 20250211 | 153300 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 200 | 20250211 | 153200 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 201 | 20250211 | 153100 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 0 |
| 202 | 20250211 | 153000 | 95766838500 | 38800 | 38800 | 38800 | 38800 | 31559 |
| 203 | 20250211 | 152900 | 94542349300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 204 | 20250211 | 152800 | 94542349300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 205 | 20250211 | 152700 | 94542349300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 206 | 20250211 | 152600 | 94542349300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 207 | 20250211 | 152500 | 94542349300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 208 | 20250211 | 152400 | 94542349300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 209 | 20250211 | 152300 | 94542349300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 210 | 20250211 | 152200 | 94542349300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 211 | 20250211 | 152100 | 94542349300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 212 | 20250211 | 152000 | 94542349300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 213 | 20250211 | 151900 | 94542349300 | 38900 | 38850 | 38900 | 38800 | 6332 |
| 214 | 20250211 | 151800 | 94296378650 | 38800 | 38850 | 38850 | 38800 | 10059 |
| 215 | 20250211 | 151700 | 93905808900 | 38800 | 38850 | 38850 | 38750 | 7299 |
| 216 | 20250211 | 151600 | 93622333200 | 38850 | 38850 | 38850 | 38800 | 2011 |
| 217 | 20250211 | 151500 | 93544234750 | 38800 | 38750 | 38850 | 38750 | 3754 |
| 218 | 20250211 | 151400 | 93398584650 | 38800 | 38800 | 38800 | 38750 | 3944 |
| 219 | 20250211 | 151300 | 93245626600 | 38800 | 38750 | 38800 | 38700 | 2800 |
| 220 | 20250211 | 151200 | 93137133950 | 38750 | 38750 | 38800 | 38700 | 12269 |
| 221 | 20250211 | 151100 | 92662022150 | 38800 | 38800 | 38850 | 38750 | 12996 |
| 222 | 20250211 | 151000 | 92158053050 | 38800 | 38900 | 38900 | 38800 | 4030 |
| 223 | 20250211 | 150900 | 92001551400 | 38850 | 38800 | 38900 | 38800 | 5792 |
| 224 | 20250211 | 150800 | 91776552150 | 38850 | 38850 | 38900 | 38800 | 2814 |
| 225 | 20250211 | 150700 | 91667231150 | 38850 | 38850 | 38900 | 38800 | 5022 |
| 226 | 20250211 | 150600 | 91472176500 | 38850 | 38850 | 38900 | 38800 | 2230 |
| 227 | 20250211 | 150500 | 91385554700 | 38850 | 38800 | 38850 | 38750 | 3652 |
| 228 | 20250211 | 150400 | 91243881250 | 38750 | 38800 | 38850 | 38750 | 6871 |
| 229 | 20250211 | 150300 | 90977489100 | 38800 | 38850 | 38850 | 38750 | 11395 |
| 230 | 20250211 | 150200 | 90535555450 | 38850 | 38850 | 38900 | 38850 | 3574 |
| 231 | 20250211 | 150100 | 90396695550 | 38850 | 38950 | 38950 | 38850 | 4042 |
| 232 | 20250211 | 150000 | 90239505900 | 38950 | 38850 | 38950 | 38850 | 8220 |
| 233 | 20250211 | 145900 | 89920007200 | 38900 | 38850 | 38900 | 38850 | 1414 |
| 234 | 20250211 | 145800 | 89865055450 | 38900 | 38900 | 38950 | 38850 | 2636 |
| 235 | 20250211 | 145700 | 89762519050 | 38900 | 38950 | 38950 | 38850 | 3684 |
| 236 | 20250211 | 145600 | 89619191750 | 38900 | 38900 | 38950 | 38800 | 22136 |
| 237 | 20250211 | 145500 | 88759541000 | 38900 | 38900 | 38900 | 38850 | 1147 |
| 238 | 20250211 | 145400 | 88714932300 | 38900 | 38900 | 38900 | 38850 | 1798 |
| 239 | 20250211 | 145300 | 88645048000 | 38850 | 38900 | 38950 | 38850 | 3483 |
| 240 | 20250211 | 145200 | 88509551900 | 38850 | 38950 | 38950 | 38850 | 3805 |
| 241 | 20250211 | 145100 | 88361519550 | 38900 | 38850 | 38950 | 38850 | 2374 |
| 242 | 20250211 | 145000 | 88269183800 | 38900 | 38900 | 38900 | 38850 | 2423 |
| 243 | 20250211 | 144900 | 88174986600 | 38900 | 38850 | 38950 | 38850 | 5172 |
| 244 | 20250211 | 144800 | 87973932100 | 38900 | 38900 | 38900 | 38850 | 4047 |
| 245 | 20250211 | 144700 | 87816651350 | 38900 | 38850 | 38900 | 38850 | 3463 |
| 246 | 20250211 | 144600 | 87681979950 | 38900 | 38900 | 38900 | 38850 | 6024 |
| 247 | 20250211 | 144500 | 87447739000 | 38950 | 39050 | 39050 | 38900 | 3742 |
| 248 | 20250211 | 144400 | 87301890850 | 39050 | 38950 | 39050 | 38950 | 1959 |
| 249 | 20250211 | 144300 | 87225447750 | 39000 | 38950 | 39100 | 38900 | 6577 |
| 250 | 20250211 | 144200 | 86969110100 | 38950 | 39000 | 39000 | 38900 | 4473 |
| 251 | 20250211 | 144100 | 86794926250 | 38950 | 38950 | 39000 | 38900 | 10988 |
| 252 | 20250211 | 144000 | 86367292400 | 38950 | 39100 | 39200 | 38900 | 17453 |
| 253 | 20250211 | 143900 | 85686292250 | 39150 | 39050 | 39150 | 39050 | 5081 |
| 254 | 20250211 | 143800 | 85487643050 | 39100 | 39300 | 39300 | 39050 | 13558 |
| 255 | 20250211 | 143700 | 84956798400 | 39300 | 39250 | 39350 | 39250 | 7599 |
| 256 | 20250211 | 143600 | 84658379000 | 39250 | 39250 | 39300 | 39200 | 4710 |
| 257 | 20250211 | 143500 | 84473497700 | 39200 | 39200 | 39200 | 39100 | 13185 |
| 258 | 20250211 | 143400 | 83957123800 | 39200 | 39250 | 39350 | 39200 | 14712 |
| 259 | 20250211 | 143300 | 83379666200 | 39200 | 39500 | 39550 | 39200 | 26955 |
| 260 | 20250211 | 143200 | 82318560800 | 39550 | 39800 | 39850 | 39500 | 37777 |
| 261 | 20250211 | 143100 | 80819586900 | 39750 | 39650 | 39800 | 39650 | 19819 |
| 262 | 20250211 | 143000 | 80032439300 | 39650 | 39850 | 39850 | 39600 | 24283 |
| 263 | 20250211 | 142900 | 79068220750 | 39800 | 39650 | 39850 | 39650 | 17263 |
| 264 | 20250211 | 142800 | 78381424200 | 39700 | 39950 | 39950 | 39650 | 48674 |
| 265 | 20250211 | 142700 | 76442504650 | 39950 | 39800 | 39950 | 39750 | 64334 |
| 266 | 20250211 | 142600 | 73875457200 | 39800 | 39650 | 39850 | 39600 | 71007 |
| 267 | 20250211 | 142500 | 71055352600 | 39600 | 39350 | 39650 | 39350 | 58376 |
| 268 | 20250211 | 142400 | 68747541350 | 39400 | 39300 | 39400 | 39300 | 17301 |
| 269 | 20250211 | 142300 | 68066478550 | 39350 | 39300 | 39350 | 39250 | 11651 |
| 270 | 20250211 | 142200 | 67608479000 | 39300 | 39350 | 39400 | 39250 | 16355 |
| 271 | 20250211 | 142100 | 66965266150 | 39350 | 39400 | 39450 | 39300 | 23370 |
| 272 | 20250211 | 142000 | 66045221850 | 39450 | 39550 | 39600 | 39300 | 64941 |
| 273 | 20250211 | 141900 | 63484792600 | 39600 | 39200 | 39600 | 39100 | 105227 |
| 274 | 20250211 | 141800 | 59341039550 | 39200 | 39050 | 39200 | 39050 | 19830 |
| 275 | 20250211 | 141700 | 58564911600 | 39100 | 39100 | 39100 | 39000 | 12373 |
| 276 | 20250211 | 141600 | 58081302150 | 39100 | 39050 | 39100 | 39000 | 7379 |
| 277 | 20250211 | 141500 | 57793270650 | 39050 | 39150 | 39150 | 39000 | 6813 |
| 278 | 20250211 | 141400 | 57527109900 | 39100 | 39000 | 39150 | 38950 | 14931 |
| 279 | 20250211 | 141300 | 56943718300 | 39050 | 38900 | 39100 | 38900 | 28397 |
| 280 | 20250211 | 141200 | 55836094000 | 38950 | 38900 | 38950 | 38900 | 4079 |
| 281 | 20250211 | 141100 | 55677390650 | 38950 | 38900 | 39000 | 38900 | 12837 |
| 282 | 20250211 | 141000 | 55177601600 | 38900 | 38850 | 38900 | 38800 | 3204 |
| 283 | 20250211 | 140900 | 55053127000 | 38850 | 38850 | 38900 | 38800 | 5397 |
| 284 | 20250211 | 140800 | 54843413750 | 38850 | 38700 | 38900 | 38700 | 15021 |
| 285 | 20250211 | 140700 | 54260431050 | 38750 | 38750 | 38750 | 38700 | 2592 |
| 286 | 20250211 | 140600 | 54160054550 | 38700 | 38600 | 38750 | 38600 | 3284 |
| 287 | 20250211 | 140500 | 54032982400 | 38600 | 38650 | 38650 | 38600 | 1784 |
| 288 | 20250211 | 140400 | 53964047950 | 38650 | 38700 | 38700 | 38600 | 2322 |
| 289 | 20250211 | 140300 | 53874284250 | 38700 | 38750 | 38750 | 38700 | 3327 |
| 290 | 20250211 | 140200 | 53745527050 | 38750 | 38750 | 38800 | 38700 | 2171 |
| 291 | 20250211 | 140100 | 53661440150 | 38750 | 38700 | 38800 | 38700 | 3922 |
| 292 | 20250211 | 140000 | 53509459200 | 38750 | 38600 | 38750 | 38600 | 4717 |
| 293 | 20250211 | 135900 | 53327014550 | 38600 | 38650 | 38650 | 38550 | 3009 |
| 294 | 20250211 | 135800 | 53210868550 | 38650 | 38550 | 38650 | 38550 | 1077 |
| 295 | 20250211 | 135700 | 53169282500 | 38600 | 38600 | 38650 | 38600 | 1413 |
| 296 | 20250211 | 135600 | 53114736550 | 38650 | 38600 | 38650 | 38550 | 818 |
| 297 | 20250211 | 135500 | 53083180300 | 38550 | 38600 | 38600 | 38550 | 126 |
| 298 | 20250211 | 135400 | 53078320000 | 38600 | 38600 | 38600 | 38450 | 5848 |
| 299 | 20250211 | 135300 | 52852968150 | 38550 | 38650 | 38650 | 38550 | 688 |
| 300 | 20250211 | 135200 | 52826428650 | 38650 | 38550 | 38700 | 38550 | 9804 |
| 301 | 20250211 | 135100 | 52447428350 | 38550 | 38650 | 38650 | 38550 | 930 |
| 302 | 20250211 | 135000 | 52411532000 | 38600 | 38550 | 38650 | 38550 | 1065 |
| 303 | 20250211 | 134900 | 52370429900 | 38550 | 38500 | 38550 | 38450 | 2698 |
| 304 | 20250211 | 134800 | 52266534650 | 38500 | 38450 | 38500 | 38450 | 1808 |
| 305 | 20250211 | 134700 | 52197006350 | 38450 | 38450 | 38500 | 38450 | 855 |
| 306 | 20250211 | 134600 | 52164128450 | 38450 | 38450 | 38500 | 38450 | 7204 |
| 307 | 20250211 | 134500 | 51887117650 | 38500 | 38550 | 38550 | 38450 | 3167 |
| 308 | 20250211 | 134400 | 51765226250 | 38550 | 38500 | 38550 | 38500 | 561 |
| 309 | 20250211 | 134300 | 51743623550 | 38550 | 38500 | 38550 | 38500 | 394 |
| 310 | 20250211 | 134200 | 51728449750 | 38500 | 38550 | 38550 | 38500 | 1619 |
| 311 | 20250211 | 134100 | 51666114550 | 38500 | 38550 | 38550 | 38500 | 693 |
| 312 | 20250211 | 134000 | 51639425500 | 38550 | 38550 | 38550 | 38500 | 1044 |
| 313 | 20250211 | 133900 | 51599212800 | 38500 | 38600 | 38600 | 38500 | 3599 |
| 314 | 20250211 | 133800 | 51460581800 | 38600 | 38600 | 38600 | 38550 | 369 |
| 315 | 20250211 | 133700 | 51446353150 | 38550 | 38600 | 38600 | 38550 | 384 |
| 316 | 20250211 | 133600 | 51431539000 | 38600 | 38550 | 38600 | 38500 | 1870 |
| 317 | 20250211 | 133500 | 51359462200 | 38550 | 38550 | 38550 | 38500 | 1157 |
| 318 | 20250211 | 133400 | 51314897950 | 38500 | 38600 | 38650 | 38500 | 6615 |
| 319 | 20250211 | 133300 | 51060018100 | 38550 | 38600 | 38650 | 38550 | 941 |
| 320 | 20250211 | 133200 | 51023687750 | 38650 | 38500 | 38650 | 38500 | 2765 |
| 321 | 20250211 | 133100 | 50917034000 | 38500 | 38500 | 38550 | 38500 | 696 |
| 322 | 20250211 | 133000 | 50890228100 | 38500 | 38550 | 38600 | 38500 | 3700 |
| 323 | 20250211 | 132900 | 50747604350 | 38550 | 38550 | 38600 | 38550 | 1311 |
| 324 | 20250211 | 132800 | 50697056100 | 38600 | 38600 | 38650 | 38600 | 1821 |
| 325 | 20250211 | 132700 | 50626763700 | 38650 | 38600 | 38650 | 38600 | 1659 |
| 326 | 20250211 | 132600 | 50562669750 | 38600 | 38650 | 38650 | 38600 | 1456 |
| 327 | 20250211 | 132500 | 50506462550 | 38650 | 38600 | 38650 | 38600 | 1797 |
| 328 | 20250211 | 132400 | 50437093900 | 38650 | 38700 | 38700 | 38600 | 1940 |
| 329 | 20250211 | 132300 | 50362111750 | 38650 | 38700 | 38700 | 38650 | 532 |
| 330 | 20250211 | 132200 | 50341547200 | 38700 | 38650 | 38700 | 38650 | 1675 |
| 331 | 20250211 | 132100 | 50276801000 | 38650 | 38650 | 38700 | 38650 | 196 |
| 332 | 20250211 | 132000 | 50269217850 | 38700 | 38600 | 38700 | 38600 | 1651 |
| 333 | 20250211 | 131900 | 50205408000 | 38650 | 38650 | 38650 | 38600 | 1330 |
| 334 | 20250211 | 131800 | 50154059600 | 38650 | 38650 | 38650 | 38600 | 580 |
| 335 | 20250211 | 131700 | 50131644450 | 38650 | 38650 | 38650 | 38600 | 691 |
| 336 | 20250211 | 131600 | 50104965500 | 38650 | 38550 | 38650 | 38550 | 3075 |
| 337 | 20250211 | 131500 | 49986234500 | 38550 | 38550 | 38600 | 38550 | 4190 |
| 338 | 20250211 | 131400 | 49824687550 | 38550 | 38600 | 38650 | 38550 | 1753 |
| 339 | 20250211 | 131300 | 49757057450 | 38650 | 38700 | 38700 | 38600 | 13264 |
| 340 | 20250211 | 131200 | 49244543200 | 38700 | 38700 | 38700 | 38650 | 731 |
| 341 | 20250211 | 131100 | 49216274750 | 38700 | 38700 | 38700 | 38650 | 2566 |
| 342 | 20250211 | 131000 | 49116977600 | 38700 | 38700 | 38700 | 38650 | 241 |
| 343 | 20250211 | 130900 | 49107652600 | 38650 | 38700 | 38700 | 38650 | 370 |
| 344 | 20250211 | 130800 | 49093337900 | 38700 | 38750 | 38750 | 38650 | 3814 |
| 345 | 20250211 | 130700 | 48945734000 | 38700 | 38700 | 38750 | 38700 | 392 |
| 346 | 20250211 | 130600 | 48930560200 | 38750 | 38650 | 38750 | 38650 | 2878 |
| 347 | 20250211 | 130500 | 48819174200 | 38700 | 38700 | 38700 | 38650 | 219 |
| 348 | 20250211 | 130400 | 48810706000 | 38700 | 38750 | 38750 | 38700 | 1696 |
| 349 | 20250211 | 130300 | 48745037550 | 38750 | 38750 | 38800 | 38750 | 304 |
| 350 | 20250211 | 130200 | 48733246850 | 38800 | 38600 | 38800 | 38600 | 2817 |
| 351 | 20250211 | 130100 | 48624209600 | 38650 | 38650 | 38650 | 38600 | 233 |
| 352 | 20250211 | 130000 | 48615204750 | 38650 | 38650 | 38650 | 38600 | 1118 |
| 353 | 20250211 | 125900 | 48572047100 | 38600 | 38650 | 38650 | 38600 | 1852 |
| 354 | 20250211 | 125800 | 48500530450 | 38650 | 38600 | 38650 | 38550 | 4804 |
| 355 | 20250211 | 125700 | 48315093750 | 38600 | 38600 | 38650 | 38600 | 1555 |
| 356 | 20250211 | 125600 | 48255070300 | 38650 | 38600 | 38650 | 38600 | 4254 |
| 357 | 20250211 | 125500 | 48090696400 | 38600 | 38650 | 38650 | 38600 | 604 |
| 358 | 20250211 | 125400 | 48067361900 | 38650 | 38650 | 38650 | 38600 | 1968 |
| 359 | 20250211 | 125300 | 47991394850 | 38650 | 38650 | 38650 | 38600 | 480 |
| 360 | 20250211 | 125200 | 47972851550 | 38600 | 38650 | 38700 | 38600 | 907 |
| 361 | 20250211 | 125100 | 47937806050 | 38650 | 38700 | 38700 | 38600 | 2126 |
| 362 | 20250211 | 125000 | 47855646750 | 38700 | 38700 | 38700 | 38650 | 661 |
| 363 | 20250211 | 124900 | 47830093400 | 38650 | 38700 | 38750 | 38600 | 4149 |
| 364 | 20250211 | 124800 | 47669642200 | 38750 | 38750 | 38750 | 38700 | 1377 |
| 365 | 20250211 | 124700 | 47616339050 | 38750 | 38700 | 38750 | 38700 | 1437 |
| 366 | 20250211 | 124600 | 47560717550 | 38700 | 38850 | 38850 | 38650 | 21897 |
| 367 | 20250211 | 124500 | 46712557800 | 38850 | 38800 | 38850 | 38750 | 1272 |
| 368 | 20250211 | 124400 | 46663184600 | 38800 | 38750 | 38800 | 38750 | 339 |
| 369 | 20250211 | 124300 | 46650035800 | 38750 | 38750 | 38800 | 38750 | 1880 |
| 370 | 20250211 | 124200 | 46577174300 | 38750 | 38800 | 38850 | 38750 | 432 |
| 371 | 20250211 | 124100 | 46560415000 | 38850 | 38950 | 39000 | 38750 | 9979 |
| 372 | 20250211 | 124000 | 46173053950 | 38950 | 39000 | 39050 | 38950 | 4155 |
| 373 | 20250211 | 123900 | 46011089250 | 39000 | 39050 | 39100 | 39000 | 6231 |
| 374 | 20250211 | 123800 | 45767837700 | 39050 | 39050 | 39100 | 39000 | 6909 |
| 375 | 20250211 | 123700 | 45497873750 | 39050 | 38900 | 39100 | 38900 | 18846 |
| 376 | 20250211 | 123600 | 44762831150 | 38950 | 38900 | 38950 | 38850 | 6146 |
| 377 | 20250211 | 123500 | 44523752650 | 38900 | 38950 | 38950 | 38900 | 939 |
| 378 | 20250211 | 123400 | 44487216650 | 38900 | 38900 | 38950 | 38900 | 1693 |
| 379 | 20250211 | 123300 | 44421357300 | 38900 | 38950 | 38950 | 38900 | 1722 |
| 380 | 20250211 | 123200 | 44354367200 | 38950 | 38900 | 39000 | 38900 | 8436 |
| 381 | 20250211 | 123100 | 44025855050 | 38900 | 38850 | 38900 | 38850 | 1292 |
| 382 | 20250211 | 123000 | 43975647800 | 38900 | 38900 | 38950 | 38850 | 4361 |
| 383 | 20250211 | 122900 | 43805928050 | 38950 | 38800 | 38950 | 38750 | 10450 |
| 384 | 20250211 | 122800 | 43399781700 | 38800 | 38750 | 38800 | 38700 | 9431 |
| 385 | 20250211 | 122700 | 43034180050 | 38750 | 38650 | 38750 | 38650 | 7421 |
| 386 | 20250211 | 122600 | 42747217300 | 38650 | 38550 | 38650 | 38550 | 2835 |
| 387 | 20250211 | 122500 | 42637795950 | 38550 | 38550 | 38600 | 38550 | 344 |
| 388 | 20250211 | 122400 | 42624533500 | 38550 | 38550 | 38600 | 38550 | 425 |
| 389 | 20250211 | 122300 | 42608135500 | 38550 | 38550 | 38600 | 38550 | 211 |
| 390 | 20250211 | 122200 | 42600000950 | 38550 | 38550 | 38550 | 38500 | 1242 |
| 391 | 20250211 | 122100 | 42552123300 | 38550 | 38550 | 38600 | 38500 | 419 |
| 392 | 20250211 | 122000 | 42535972800 | 38550 | 38550 | 38600 | 38500 | 840 |
| 393 | 20250211 | 121900 | 42503585800 | 38550 | 38550 | 38600 | 38550 | 444 |
| 394 | 20250211 | 121800 | 42486466450 | 38600 | 38550 | 38600 | 38500 | 965 |
| 395 | 20250211 | 121700 | 42449267450 | 38550 | 38650 | 38650 | 38500 | 1418 |
| 396 | 20250211 | 121600 | 42394562150 | 38600 | 38600 | 38650 | 38550 | 1471 |
| 397 | 20250211 | 121500 | 42337732850 | 38550 | 38600 | 38650 | 38550 | 708 |
| 398 | 20250211 | 121400 | 42310429800 | 38650 | 38600 | 38650 | 38550 | 2995 |
| 399 | 20250211 | 121300 | 42194749150 | 38600 | 38550 | 38600 | 38500 | 742 |
| 400 | 20250211 | 121200 | 42166142950 | 38550 | 38600 | 38600 | 38450 | 8033 |
| 401 | 20250211 | 121100 | 41856818550 | 38600 | 38600 | 38600 | 38550 | 562 |
| 402 | 20250211 | 121000 | 41835128500 | 38600 | 38500 | 38600 | 38500 | 939 |
| 403 | 20250211 | 120900 | 41798922250 | 38550 | 38550 | 38600 | 38500 | 1771 |
| 404 | 20250211 | 120800 | 41730689600 | 38600 | 38600 | 38600 | 38550 | 3968 |
| 405 | 20250211 | 120700 | 41577629000 | 38600 | 38600 | 38650 | 38600 | 545 |
| 406 | 20250211 | 120600 | 41556590700 | 38650 | 38650 | 38650 | 38600 | 708 |
| 407 | 20250211 | 120500 | 41529236700 | 38600 | 38650 | 38700 | 38600 | 4887 |
| 408 | 20250211 | 120400 | 41340380650 | 38700 | 38750 | 38750 | 38650 | 4873 |
| 409 | 20250211 | 120300 | 41151799250 | 38750 | 38750 | 38750 | 38700 | 782 |
| 410 | 20250211 | 120200 | 41121500800 | 38750 | 38700 | 38750 | 38700 | 1466 |
| 411 | 20250211 | 120100 | 41064702800 | 38700 | 38700 | 38750 | 38700 | 539 |
| 412 | 20250211 | 120000 | 41043827250 | 38750 | 38700 | 38750 | 38700 | 766 |
| 413 | 20250211 | 115900 | 41014157850 | 38750 | 38750 | 38750 | 38700 | 784 |
| 414 | 20250211 | 115800 | 40983810950 | 38700 | 38750 | 38750 | 38700 | 926 |
| 415 | 20250211 | 115700 | 40947933600 | 38750 | 38700 | 38750 | 38700 | 382 |
| 416 | 20250211 | 115600 | 40933132850 | 38750 | 38700 | 38800 | 38700 | 14698 |
| 417 | 20250211 | 115500 | 40364171550 | 38700 | 38600 | 38700 | 38600 | 1529 |
| 418 | 20250211 | 115400 | 40305072700 | 38600 | 38650 | 38650 | 38600 | 2918 |
| 419 | 20250211 | 115300 | 40192405250 | 38600 | 38650 | 38650 | 38600 | 707 |
| 420 | 20250211 | 115200 | 40165100700 | 38650 | 38650 | 38650 | 38600 | 301 |
| 421 | 20250211 | 115100 | 40153472200 | 38600 | 38600 | 38650 | 38600 | 463 |
| 422 | 20250211 | 115000 | 40135596800 | 38600 | 38650 | 38650 | 38600 | 2018 |
| 423 | 20250211 | 114900 | 40057671850 | 38650 | 38650 | 38650 | 38600 | 3744 |
| 424 | 20250211 | 114800 | 39913037950 | 38650 | 38700 | 38750 | 38650 | 2203 |
| 425 | 20250211 | 114700 | 39827789550 | 38700 | 38650 | 38750 | 38650 | 1464 |
| 426 | 20250211 | 114600 | 39771127300 | 38650 | 38750 | 38750 | 38650 | 1625 |
| 427 | 20250211 | 114500 | 39708218850 | 38750 | 38750 | 38750 | 38700 | 1060 |
| 428 | 20250211 | 114400 | 39667165350 | 38800 | 38800 | 38850 | 38750 | 2771 |
| 429 | 20250211 | 114300 | 39559615650 | 38800 | 38650 | 38800 | 38650 | 4394 |
| 430 | 20250211 | 114200 | 39389305450 | 38700 | 38750 | 38750 | 38650 | 8380 |
| 431 | 20250211 | 114100 | 39065008100 | 38750 | 38700 | 38750 | 38700 | 1164 |
| 432 | 20250211 | 114000 | 39019914250 | 38700 | 38650 | 38750 | 38650 | 2495 |
| 433 | 20250211 | 113900 | 38923380850 | 38650 | 38650 | 38700 | 38600 | 2033 |
| 434 | 20250211 | 113800 | 38844770950 | 38600 | 38650 | 38700 | 38600 | 4905 |
| 435 | 20250211 | 113700 | 38655292450 | 38600 | 38650 | 38700 | 38600 | 3384 |
| 436 | 20250211 | 113600 | 38524491950 | 38700 | 38700 | 38750 | 38650 | 3325 |
| 437 | 20250211 | 113500 | 38395846350 | 38700 | 38750 | 38750 | 38700 | 2046 |
| 438 | 20250211 | 113400 | 38316643050 | 38750 | 38750 | 38750 | 38700 | 1097 |
| 439 | 20250211 | 113300 | 38274185550 | 38700 | 38700 | 38750 | 38650 | 4414 |
| 440 | 20250211 | 113200 | 38103344150 | 38750 | 38850 | 38850 | 38650 | 16423 |
| 441 | 20250211 | 113100 | 37466718550 | 38800 | 38850 | 38850 | 38800 | 2788 |
| 442 | 20250211 | 113000 | 37358522700 | 38800 | 38850 | 38850 | 38800 | 2296 |
| 443 | 20250211 | 112900 | 37269357600 | 38850 | 38850 | 38850 | 38800 | 2123 |
| 444 | 20250211 | 112800 | 37186933500 | 38800 | 38900 | 38900 | 38800 | 6423 |
| 445 | 20250211 | 112700 | 36937367200 | 38850 | 38900 | 38950 | 38850 | 5891 |
| 446 | 20250211 | 112600 | 36708167900 | 38900 | 38900 | 39000 | 38850 | 8230 |
| 447 | 20250211 | 112500 | 36387845350 | 38950 | 38950 | 38950 | 38800 | 11190 |
| 448 | 20250211 | 112400 | 35953060700 | 38950 | 39000 | 39100 | 38900 | 15666 |
| 449 | 20250211 | 112300 | 35341646200 | 39000 | 39150 | 39200 | 38950 | 35916 |
| 450 | 20250211 | 112200 | 33936059300 | 39150 | 38750 | 39200 | 38750 | 66797 |
| 451 | 20250211 | 112100 | 31332585050 | 38750 | 38550 | 38800 | 38500 | 26800 |
| 452 | 20250211 | 112000 | 30296380400 | 38500 | 38550 | 38550 | 38500 | 2319 |
| 453 | 20250211 | 111900 | 30207005600 | 38500 | 38350 | 38550 | 38300 | 17195 |
| 454 | 20250211 | 111800 | 29545942300 | 38300 | 38250 | 38350 | 38250 | 452 |
| 455 | 20250211 | 111700 | 29528627950 | 38350 | 38350 | 38400 | 38300 | 4150 |
| 456 | 20250211 | 111600 | 29369484550 | 38350 | 38300 | 38350 | 38250 | 4349 |
| 457 | 20250211 | 111500 | 29202813900 | 38250 | 38250 | 38300 | 38250 | 440 |
| 458 | 20250211 | 111400 | 29185981200 | 38250 | 38250 | 38300 | 38250 | 578 |
| 459 | 20250211 | 111300 | 29163847350 | 38300 | 38250 | 38300 | 38100 | 5809 |
| 460 | 20250211 | 111200 | 28941984000 | 38200 | 38200 | 38250 | 38200 | 1351 |
| 461 | 20250211 | 111100 | 28890309900 | 38200 | 38300 | 38300 | 38200 | 3396 |
| 462 | 20250211 | 111000 | 28760414400 | 38300 | 38250 | 38300 | 38250 | 1318 |
| 463 | 20250211 | 110900 | 28709997300 | 38250 | 38250 | 38300 | 38250 | 346 |
| 464 | 20250211 | 110800 | 28696747050 | 38250 | 38300 | 38350 | 38250 | 1124 |
| 465 | 20250211 | 110700 | 28653697150 | 38350 | 38300 | 38350 | 38300 | 2476 |
| 466 | 20250211 | 110600 | 28558822850 | 38300 | 38300 | 38350 | 38300 | 2054 |
| 467 | 20250211 | 110500 | 28480147450 | 38300 | 38300 | 38350 | 38300 | 1235 |
| 468 | 20250211 | 110400 | 28432828750 | 38300 | 38300 | 38350 | 38250 | 1514 |
| 469 | 20250211 | 110300 | 28374829450 | 38300 | 38300 | 38350 | 38250 | 3497 |
| 470 | 20250211 | 110200 | 28240875400 | 38350 | 38300 | 38350 | 38250 | 5248 |
| 471 | 20250211 | 110100 | 28039870750 | 38300 | 38200 | 38300 | 38200 | 3147 |
| 472 | 20250211 | 110000 | 27919489750 | 38200 | 38100 | 38200 | 38100 | 1870 |
| 473 | 20250211 | 105900 | 27848092750 | 38100 | 38050 | 38200 | 38050 | 4387 |
| 474 | 20250211 | 105800 | 27680963550 | 38050 | 38100 | 38100 | 38050 | 330 |
| 475 | 20250211 | 105700 | 27668400100 | 38050 | 38050 | 38100 | 38050 | 450 |
| 476 | 20250211 | 105600 | 27651276900 | 38100 | 38100 | 38100 | 38050 | 633 |
| 477 | 20250211 | 105500 | 27627181450 | 38100 | 38100 | 38100 | 38050 | 495 |
| 478 | 20250211 | 105400 | 27608335900 | 38050 | 38050 | 38100 | 38050 | 347 |
| 479 | 20250211 | 105300 | 27595131950 | 38050 | 38100 | 38100 | 38050 | 1437 |
| 480 | 20250211 | 105200 | 27540423750 | 38150 | 38050 | 38150 | 38050 | 1063 |
| 481 | 20250211 | 105100 | 27499914950 | 38100 | 38000 | 38100 | 37950 | 1866 |
| 482 | 20250211 | 105000 | 27428872350 | 38000 | 38000 | 38000 | 37950 | 2300 |
| 483 | 20250211 | 104900 | 27341547350 | 38000 | 38000 | 38050 | 38000 | 1432 |
| 484 | 20250211 | 104800 | 27287131300 | 38050 | 38050 | 38050 | 38000 | 625 |
| 485 | 20250211 | 104700 | 27263376000 | 38000 | 38050 | 38050 | 38000 | 486 |
| 486 | 20250211 | 104600 | 27244890600 | 38000 | 38050 | 38050 | 38000 | 978 |
| 487 | 20250211 | 104500 | 27207691150 | 38050 | 38000 | 38050 | 38000 | 424 |
| 488 | 20250211 | 104400 | 27191574050 | 38000 | 38050 | 38050 | 38000 | 449 |
| 489 | 20250211 | 104300 | 27174511650 | 38000 | 38000 | 38050 | 37950 | 3819 |
| 490 | 20250211 | 104200 | 27029512750 | 38000 | 37950 | 38000 | 37950 | 3840 |
| 491 | 20250211 | 104100 | 26883714800 | 37950 | 37950 | 38000 | 37900 | 2147 |
| 492 | 20250211 | 104000 | 26802280800 | 37950 | 37950 | 38000 | 37950 | 7085 |
| 493 | 20250211 | 103900 | 26533372900 | 38000 | 38050 | 38050 | 37950 | 1134 |
| 494 | 20250211 | 103800 | 26490315150 | 38000 | 37950 | 38050 | 37900 | 6165 |
| 495 | 20250211 | 103700 | 26256146950 | 37950 | 38000 | 38000 | 37950 | 3532 |
| 496 | 20250211 | 103600 | 26122098750 | 38000 | 38000 | 38050 | 37950 | 5328 |
| 497 | 20250211 | 103500 | 25919644000 | 38050 | 38050 | 38050 | 38000 | 3471 |
| 498 | 20250211 | 103400 | 25787698150 | 38050 | 38000 | 38050 | 38000 | 464 |
| 499 | 20250211 | 103300 | 25770049750 | 38000 | 38050 | 38100 | 38000 | 2293 |
| 500 | 20250211 | 103200 | 25682803750 | 38050 | 38050 | 38100 | 38050 | 1643 |
| 501 | 20250211 | 103100 | 25620284400 | 38100 | 38050 | 38100 | 38000 | 1457 |
| 502 | 20250211 | 103000 | 25564845300 | 38050 | 38050 | 38100 | 38000 | 1672 |
| 503 | 20250211 | 102900 | 25501228800 | 38050 | 38100 | 38150 | 38050 | 1918 |
| 504 | 20250211 | 102800 | 25428224500 | 38050 | 38100 | 38150 | 38050 | 314 |
| 505 | 20250211 | 102700 | 25416250400 | 38100 | 38100 | 38150 | 38000 | 12634 |
| 506 | 20250211 | 102600 | 24935344200 | 38150 | 38100 | 38200 | 38100 | 5455 |
| 507 | 20250211 | 102500 | 24727237250 | 38100 | 38100 | 38150 | 38100 | 300 |
| 508 | 20250211 | 102400 | 24715804150 | 38100 | 38100 | 38150 | 38100 | 935 |
| 509 | 20250211 | 102300 | 24680173250 | 38100 | 38150 | 38150 | 38100 | 610 |
| 510 | 20250211 | 102200 | 24656928450 | 38100 | 38100 | 38150 | 38100 | 1405 |
| 511 | 20250211 | 102100 | 24603397050 | 38100 | 38150 | 38200 | 38100 | 639 |
| 512 | 20250211 | 102000 | 24579026600 | 38150 | 38100 | 38200 | 38100 | 1792 |
| 513 | 20250211 | 101900 | 24510694750 | 38100 | 38100 | 38100 | 38050 | 3721 |
| 514 | 20250211 | 101800 | 24368933450 | 38050 | 38050 | 38100 | 38050 | 720 |
| 515 | 20250211 | 101700 | 24341532000 | 38050 | 38050 | 38050 | 38000 | 2478 |
| 516 | 20250211 | 101600 | 24247333350 | 38050 | 38100 | 38150 | 38050 | 4860 |
| 517 | 20250211 | 101500 | 24062303250 | 38100 | 38100 | 38150 | 38050 | 2665 |
| 518 | 20250211 | 101400 | 23960847600 | 38100 | 38150 | 38200 | 38050 | 1070 |
| 519 | 20250211 | 101300 | 23920077350 | 38150 | 38100 | 38150 | 38100 | 759 |
| 520 | 20250211 | 101200 | 23891143600 | 38150 | 38100 | 38150 | 38050 | 2243 |
| 521 | 20250211 | 101100 | 23805695000 | 38100 | 38200 | 38200 | 38100 | 1623 |
| 522 | 20250211 | 101000 | 23743751150 | 38200 | 38100 | 38200 | 38100 | 2709 |
| 523 | 20250211 | 100900 | 23640346250 | 38050 | 38000 | 38100 | 38000 | 6070 |
| 524 | 20250211 | 100800 | 23409282250 | 38050 | 38050 | 38050 | 38000 | 4305 |
| 525 | 20250211 | 100700 | 23245682250 | 38000 | 38000 | 38100 | 38000 | 4423 |
| 526 | 20250211 | 100600 | 23077477800 | 38050 | 38050 | 38100 | 38000 | 4752 |
| 527 | 20250211 | 100500 | 22896661650 | 38050 | 38150 | 38200 | 38050 | 3041 |
| 528 | 20250211 | 100400 | 22780686200 | 38100 | 38100 | 38150 | 38050 | 3379 |
| 529 | 20250211 | 100300 | 22651961250 | 38100 | 38050 | 38100 | 38050 | 551 |
| 530 | 20250211 | 100200 | 22630981850 | 38100 | 38150 | 38200 | 38050 | 4700 |
| 531 | 20250211 | 100100 | 22451926850 | 38150 | 38300 | 38300 | 38150 | 5810 |
| 532 | 20250211 | 100000 | 22229958400 | 38300 | 38250 | 38300 | 38200 | 7849 |
| 533 | 20250211 | 095900 | 21929671350 | 38300 | 38300 | 38350 | 38200 | 3625 |
| 534 | 20250211 | 095800 | 21790989550 | 38250 | 38300 | 38300 | 38250 | 2171 |
| 535 | 20250211 | 095700 | 21707917550 | 38300 | 38400 | 38400 | 38250 | 2150 |
| 536 | 20250211 | 095600 | 21625533850 | 38400 | 38450 | 38500 | 38400 | 4394 |
| 537 | 20250211 | 095500 | 21456708500 | 38500 | 38350 | 38550 | 38350 | 8670 |
| 538 | 20250211 | 095400 | 21123341900 | 38400 | 38300 | 38400 | 38250 | 6660 |
| 539 | 20250211 | 095300 | 20868124250 | 38300 | 38350 | 38350 | 38300 | 4157 |
| 540 | 20250211 | 095200 | 20708849850 | 38350 | 38150 | 38350 | 38150 | 9319 |
| 541 | 20250211 | 095100 | 20352258000 | 38150 | 38000 | 38200 | 38000 | 2273 |
| 542 | 20250211 | 095000 | 20265609850 | 38000 | 38000 | 38050 | 37950 | 6601 |
| 543 | 20250211 | 094900 | 20014769600 | 37950 | 37950 | 38050 | 37900 | 4704 |
| 544 | 20250211 | 094800 | 19836149600 | 38000 | 38000 | 38100 | 37950 | 3740 |
| 545 | 20250211 | 094700 | 19693990650 | 38050 | 37950 | 38050 | 37900 | 3265 |
| 546 | 20250211 | 094600 | 19570082250 | 37950 | 37950 | 38000 | 37900 | 4163 |
| 547 | 20250211 | 094500 | 19412095850 | 38000 | 38100 | 38100 | 37950 | 8189 |
| 548 | 20250211 | 094400 | 19100757850 | 38100 | 38100 | 38100 | 38050 | 2757 |
| 549 | 20250211 | 094300 | 18995827150 | 38100 | 38100 | 38100 | 38050 | 2200 |
| 550 | 20250211 | 094200 | 18912007550 | 38100 | 38050 | 38150 | 38000 | 1813 |
| 551 | 20250211 | 094100 | 18842980350 | 38050 | 38000 | 38150 | 38000 | 2473 |
| 552 | 20250211 | 094000 | 18748951700 | 38050 | 38100 | 38150 | 38000 | 6432 |
| 553 | 20250211 | 093900 | 18503988700 | 38100 | 38150 | 38150 | 38100 | 2754 |
| 554 | 20250211 | 093800 | 18399009150 | 38150 | 38150 | 38150 | 38100 | 687 |
| 555 | 20250211 | 093700 | 18372806900 | 38150 | 38200 | 38200 | 38100 | 2214 |
| 556 | 20250211 | 093600 | 18288420650 | 38200 | 38050 | 38200 | 38050 | 5416 |
| 557 | 20250211 | 093500 | 18082052000 | 38100 | 38150 | 38150 | 38000 | 3689 |
| 558 | 20250211 | 093400 | 17941628500 | 38100 | 38200 | 38200 | 38050 | 2349 |
| 559 | 20250211 | 093300 | 17852082500 | 38150 | 38150 | 38250 | 38100 | 2201 |
| 560 | 20250211 | 093200 | 17768022400 | 38100 | 37950 | 38150 | 37950 | 4986 |
| 561 | 20250211 | 093100 | 17578311700 | 37950 | 38000 | 38050 | 37950 | 1034 |
| 562 | 20250211 | 093000 | 17539004750 | 38050 | 37900 | 38050 | 37850 | 2714 |
| 563 | 20250211 | 092900 | 17436109500 | 37900 | 37900 | 37900 | 37800 | 11328 |
| 564 | 20250211 | 092800 | 17007551200 | 37900 | 38050 | 38100 | 37850 | 11515 |
| 565 | 20250211 | 092700 | 16570187200 | 38050 | 38100 | 38100 | 38050 | 1788 |
| 566 | 20250211 | 092600 | 16502136150 | 38050 | 38150 | 38150 | 38050 | 3015 |
| 567 | 20250211 | 092500 | 16387363950 | 38150 | 38050 | 38200 | 38000 | 8227 |
| 568 | 20250211 | 092400 | 16074231250 | 38050 | 37800 | 38150 | 37800 | 8897 |
| 569 | 20250211 | 092300 | 15735852900 | 37850 | 37800 | 38000 | 37800 | 13535 |
| 570 | 20250211 | 092200 | 15223414500 | 37850 | 37900 | 37900 | 37750 | 10889 |
| 571 | 20250211 | 092100 | 14811626050 | 37900 | 37800 | 37900 | 37700 | 6900 |
| 572 | 20250211 | 092000 | 14550758800 | 37800 | 38250 | 38250 | 37800 | 54361 |
| 573 | 20250211 | 091900 | 12482344350 | 38250 | 38300 | 38400 | 38250 | 6930 |
| 574 | 20250211 | 091800 | 12217059450 | 38300 | 38400 | 38400 | 38250 | 7797 |
| 575 | 20250211 | 091700 | 11918292600 | 38350 | 38400 | 38450 | 38350 | 2952 |
| 576 | 20250211 | 091600 | 11804940200 | 38400 | 38350 | 38500 | 38300 | 9978 |
| 577 | 20250211 | 091500 | 11421872550 | 38350 | 38250 | 38350 | 38200 | 8642 |
| 578 | 20250211 | 091400 | 11091315350 | 38250 | 38300 | 38400 | 38200 | 5378 |
| 579 | 20250211 | 091300 | 10885267950 | 38300 | 38200 | 38400 | 38150 | 13238 |
| 580 | 20250211 | 091200 | 10378743600 | 38150 | 38400 | 38400 | 38100 | 34643 |
| 581 | 20250211 | 091100 | 9053915950 | 38450 | 38600 | 38600 | 38350 | 16394 |
| 582 | 20250211 | 091000 | 8423774800 | 38600 | 38650 | 38650 | 38550 | 1822 |
| 583 | 20250211 | 090900 | 8353446350 | 38550 | 38700 | 38700 | 38550 | 3916 |
| 584 | 20250211 | 090800 | 8202168600 | 38700 | 38600 | 38700 | 38450 | 13740 |
| 585 | 20250211 | 090700 | 7672198350 | 38600 | 38650 | 38700 | 38500 | 3880 |
| 586 | 20250211 | 090600 | 7522560550 | 38600 | 38500 | 38700 | 38400 | 24469 |
| 587 | 20250211 | 090500 | 6579077900 | 38500 | 38700 | 38700 | 38450 | 20345 |
| 588 | 20250211 | 090400 | 5794301600 | 38650 | 38800 | 38800 | 38650 | 11873 |
| 589 | 20250211 | 090300 | 5334737350 | 38800 | 38700 | 38850 | 38700 | 9978 |
| 590 | 20250211 | 090200 | 4947924600 | 38700 | 39000 | 39000 | 38700 | 27077 |
| 591 | 20250211 | 090100 | 3897354850 | 39000 | 39150 | 39250 | 38650 | 34312 |
| 592 | 20250211 | 090000 | 2562496800 | 39150 | 38700 | 39200 | 38700 | 65197 |