33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 190100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 13673 |
| 3 | 20250212 | 190000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 4 | 20250212 | 185900 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 5 | 20250212 | 185800 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 6 | 20250212 | 185700 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 7 | 20250212 | 185600 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 8 | 20250212 | 185500 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 9 | 20250212 | 185400 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 10 | 20250212 | 185300 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 11 | 20250212 | 185200 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 12 | 20250212 | 185100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 13 | 20250212 | 185000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 14 | 20250212 | 184900 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 15 | 20250212 | 184800 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 16 | 20250212 | 184700 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 17 | 20250212 | 184600 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 18 | 20250212 | 184500 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 19 | 20250212 | 184400 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 20 | 20250212 | 184300 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 21 | 20250212 | 184200 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 22 | 20250212 | 184100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 23 | 20250212 | 184000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 24 | 20250212 | 183900 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 25 | 20250212 | 183800 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 26 | 20250212 | 183700 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 27 | 20250212 | 183600 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 28 | 20250212 | 183500 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 29 | 20250212 | 183400 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 30 | 20250212 | 183300 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 31 | 20250212 | 183200 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 32 | 20250212 | 183100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 13673 |
| 33 | 20250212 | 183000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 34 | 20250212 | 182900 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 35 | 20250212 | 182800 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 36 | 20250212 | 182700 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 37 | 20250212 | 182600 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 38 | 20250212 | 182500 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 39 | 20250212 | 182400 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 40 | 20250212 | 182300 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 41 | 20250212 | 182200 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 42 | 20250212 | 182100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 43 | 20250212 | 182000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 44 | 20250212 | 181900 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 45 | 20250212 | 181800 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 46 | 20250212 | 181700 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 47 | 20250212 | 181600 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 48 | 20250212 | 181500 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 49 | 20250212 | 181400 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 50 | 20250212 | 181300 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 51 | 20250212 | 181200 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 52 | 20250212 | 181100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 53 | 20250212 | 181000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 54 | 20250212 | 180900 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 55 | 20250212 | 180800 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 56 | 20250212 | 180700 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 57 | 20250212 | 180600 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 58 | 20250212 | 180500 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 59 | 20250212 | 180400 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 60 | 20250212 | 180300 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 61 | 20250212 | 180200 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 62 | 20250212 | 180100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 13673 |
| 63 | 20250212 | 180000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 64 | 20250212 | 175900 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 65 | 20250212 | 175800 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 66 | 20250212 | 175700 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 67 | 20250212 | 175600 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 68 | 20250212 | 175500 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 69 | 20250212 | 175400 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 70 | 20250212 | 175300 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 71 | 20250212 | 175200 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 72 | 20250212 | 175100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 73 | 20250212 | 175000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 74 | 20250212 | 174900 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 75 | 20250212 | 174800 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 76 | 20250212 | 174700 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 77 | 20250212 | 174600 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 78 | 20250212 | 174500 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 79 | 20250212 | 174400 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 80 | 20250212 | 174300 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 81 | 20250212 | 174200 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 82 | 20250212 | 174100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 83 | 20250212 | 174000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 84 | 20250212 | 173900 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 85 | 20250212 | 173800 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 86 | 20250212 | 173700 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 87 | 20250212 | 173600 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 88 | 20250212 | 173500 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 89 | 20250212 | 173400 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 90 | 20250212 | 173300 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 91 | 20250212 | 173200 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 92 | 20250212 | 173100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 13673 |
| 93 | 20250212 | 173000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 94 | 20250212 | 172900 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 95 | 20250212 | 172800 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 96 | 20250212 | 172700 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 97 | 20250212 | 172600 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 98 | 20250212 | 172500 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 99 | 20250212 | 172400 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 100 | 20250212 | 172300 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 101 | 20250212 | 172200 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 102 | 20250212 | 172100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 103 | 20250212 | 172000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 104 | 20250212 | 171900 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 105 | 20250212 | 171800 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 106 | 20250212 | 171700 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 107 | 20250212 | 171600 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 108 | 20250212 | 171500 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 109 | 20250212 | 171400 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 110 | 20250212 | 171300 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 111 | 20250212 | 171200 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 112 | 20250212 | 171100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 113 | 20250212 | 171000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 114 | 20250212 | 170900 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 115 | 20250212 | 170800 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 116 | 20250212 | 170700 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 117 | 20250212 | 170600 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 118 | 20250212 | 170500 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 119 | 20250212 | 170400 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 120 | 20250212 | 170300 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 121 | 20250212 | 170200 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 122 | 20250212 | 170100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 13673 |
| 123 | 20250212 | 170000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 124 | 20250212 | 165900 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 125 | 20250212 | 165800 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 126 | 20250212 | 165700 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 127 | 20250212 | 165600 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 128 | 20250212 | 165500 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 129 | 20250212 | 165400 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 130 | 20250212 | 165300 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 131 | 20250212 | 165200 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 132 | 20250212 | 165100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 133 | 20250212 | 165000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 134 | 20250212 | 164900 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 135 | 20250212 | 164800 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 136 | 20250212 | 164700 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 137 | 20250212 | 164600 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 138 | 20250212 | 164500 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 139 | 20250212 | 164400 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 140 | 20250212 | 164300 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 141 | 20250212 | 164200 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 142 | 20250212 | 164100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 143 | 20250212 | 164000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 144 | 20250212 | 163900 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 145 | 20250212 | 163800 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 146 | 20250212 | 163700 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 147 | 20250212 | 163600 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 148 | 20250212 | 163500 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 149 | 20250212 | 163400 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 150 | 20250212 | 163300 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 151 | 20250212 | 163200 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 152 | 20250212 | 163100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 13673 |
| 153 | 20250212 | 163000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 154 | 20250212 | 162900 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 155 | 20250212 | 162800 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 156 | 20250212 | 162700 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 157 | 20250212 | 162600 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 158 | 20250212 | 162500 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 159 | 20250212 | 162400 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 160 | 20250212 | 162300 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 161 | 20250212 | 162200 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 162 | 20250212 | 162100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 163 | 20250212 | 162000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 164 | 20250212 | 161900 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 165 | 20250212 | 161800 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 166 | 20250212 | 161700 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 167 | 20250212 | 161600 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 168 | 20250212 | 161500 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 169 | 20250212 | 161400 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 170 | 20250212 | 161300 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 171 | 20250212 | 161200 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 172 | 20250212 | 161100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 173 | 20250212 | 161000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 174 | 20250212 | 160900 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 175 | 20250212 | 160800 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 176 | 20250212 | 160700 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 177 | 20250212 | 160600 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 178 | 20250212 | 160500 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 179 | 20250212 | 160400 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 180 | 20250212 | 160300 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 181 | 20250212 | 160200 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 182 | 20250212 | 160100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 13673 |
| 183 | 20250212 | 160000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 184 | 20250212 | 155900 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 185 | 20250212 | 155800 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 186 | 20250212 | 155700 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 187 | 20250212 | 155600 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 188 | 20250212 | 155500 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 189 | 20250212 | 155400 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 190 | 20250212 | 155300 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 191 | 20250212 | 155200 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 192 | 20250212 | 155100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 193 | 20250212 | 155000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 194 | 20250212 | 154900 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 195 | 20250212 | 154800 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 196 | 20250212 | 154700 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 197 | 20250212 | 154600 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 198 | 20250212 | 154500 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 199 | 20250212 | 154400 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 200 | 20250212 | 154300 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 201 | 20250212 | 154200 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 202 | 20250212 | 154100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 203 | 20250212 | 154000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 204 | 20250212 | 153900 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 205 | 20250212 | 153800 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 206 | 20250212 | 153700 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 207 | 20250212 | 153600 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 208 | 20250212 | 153500 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 209 | 20250212 | 153400 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 210 | 20250212 | 153300 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 211 | 20250212 | 153200 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 0 |
| 212 | 20250212 | 153100 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 13673 |
| 213 | 20250212 | 153000 | 20407649850 | 26950 | 26950 | 26950 | 26950 | 13673 |
| 214 | 20250212 | 152900 | 20039162500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 215 | 20250212 | 152800 | 20039162500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 216 | 20250212 | 152700 | 20039162500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 217 | 20250212 | 152600 | 20039162500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 218 | 20250212 | 152500 | 20039162500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 219 | 20250212 | 152400 | 20039162500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 220 | 20250212 | 152300 | 20039162500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 221 | 20250212 | 152200 | 20039162500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 222 | 20250212 | 152100 | 20039162500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 223 | 20250212 | 152000 | 20039162500 | 27000 | 27000 | 27000 | 27000 | 0 |
| 224 | 20250212 | 151900 | 20039162500 | 27000 | 27050 | 27100 | 27000 | 4108 |
| 225 | 20250212 | 151800 | 19928017550 | 27000 | 27000 | 27050 | 26950 | 2692 |
| 226 | 20250212 | 151700 | 19855290600 | 26950 | 27000 | 27000 | 26950 | 1683 |
| 227 | 20250212 | 151600 | 19809904250 | 27000 | 27000 | 27050 | 26950 | 1772 |
| 228 | 20250212 | 151500 | 19762070300 | 27000 | 27050 | 27050 | 26950 | 1759 |
| 229 | 20250212 | 151400 | 19714561600 | 27000 | 27000 | 27050 | 26950 | 3972 |
| 230 | 20250212 | 151300 | 19607228600 | 26950 | 26950 | 27050 | 26900 | 3850 |
| 231 | 20250212 | 151200 | 19503370300 | 26950 | 26950 | 27000 | 26950 | 2936 |
| 232 | 20250212 | 151100 | 19424129650 | 27000 | 27050 | 27050 | 26950 | 1194 |
| 233 | 20250212 | 151000 | 19391895250 | 27000 | 26900 | 27050 | 26900 | 5895 |
| 234 | 20250212 | 150900 | 19232758600 | 26900 | 26900 | 26950 | 26900 | 1424 |
| 235 | 20250212 | 150800 | 19194406250 | 26950 | 26950 | 27000 | 26900 | 1162 |
| 236 | 20250212 | 150700 | 19163097800 | 26950 | 27000 | 27000 | 26950 | 1490 |
| 237 | 20250212 | 150600 | 19122932450 | 26950 | 26950 | 27000 | 26900 | 1436 |
| 238 | 20250212 | 150500 | 19084216850 | 26950 | 26900 | 27000 | 26900 | 2725 |
| 239 | 20250212 | 150400 | 19010779250 | 26950 | 26950 | 27000 | 26900 | 2120 |
| 240 | 20250212 | 150300 | 18953652750 | 26950 | 26900 | 26950 | 26850 | 1502 |
| 241 | 20250212 | 150200 | 18913252950 | 26900 | 26850 | 26900 | 26850 | 1686 |
| 242 | 20250212 | 150100 | 18867933500 | 26850 | 26850 | 26900 | 26850 | 1286 |
| 243 | 20250212 | 150000 | 18833382450 | 26850 | 26900 | 26900 | 26850 | 3840 |
| 244 | 20250212 | 145900 | 18730099200 | 26850 | 26900 | 26950 | 26850 | 5024 |
| 245 | 20250212 | 145800 | 18594957100 | 26950 | 26950 | 26950 | 26900 | 836 |
| 246 | 20250212 | 145700 | 18572445900 | 26900 | 26950 | 26950 | 26900 | 417 |
| 247 | 20250212 | 145600 | 18561217500 | 26950 | 26950 | 26950 | 26900 | 432 |
| 248 | 20250212 | 145500 | 18549583150 | 26950 | 26950 | 26950 | 26900 | 2122 |
| 249 | 20250212 | 145400 | 18492482450 | 26900 | 26950 | 26950 | 26900 | 556 |
| 250 | 20250212 | 145300 | 18477516900 | 26950 | 27000 | 27000 | 26900 | 2962 |
| 251 | 20250212 | 145200 | 18397733700 | 27000 | 27000 | 27050 | 27000 | 6035 |
| 252 | 20250212 | 145100 | 18234742800 | 27000 | 27000 | 27050 | 27000 | 1041 |
| 253 | 20250212 | 145000 | 18206611950 | 27050 | 27050 | 27050 | 27000 | 1038 |
| 254 | 20250212 | 144900 | 18178556850 | 27000 | 27050 | 27100 | 27000 | 3536 |
| 255 | 20250212 | 144800 | 18082888950 | 27000 | 27000 | 27050 | 27000 | 583 |
| 256 | 20250212 | 144700 | 18067133600 | 27050 | 27050 | 27050 | 27000 | 606 |
| 257 | 20250212 | 144600 | 18050744000 | 27050 | 27000 | 27050 | 27000 | 3480 |
| 258 | 20250212 | 144500 | 17956746000 | 27000 | 27100 | 27100 | 27000 | 3208 |
| 259 | 20250212 | 144400 | 17869975050 | 27050 | 27100 | 27100 | 27050 | 2760 |
| 260 | 20250212 | 144300 | 17795267250 | 27100 | 27050 | 27100 | 27000 | 6311 |
| 261 | 20250212 | 144200 | 17624498900 | 27000 | 26950 | 27050 | 26950 | 2349 |
| 262 | 20250212 | 144100 | 17561068550 | 27000 | 26950 | 27000 | 26850 | 4925 |
| 263 | 20250212 | 144000 | 17428498000 | 26900 | 26950 | 26950 | 26900 | 1252 |
| 264 | 20250212 | 143900 | 17394775650 | 26900 | 26900 | 26950 | 26900 | 1160 |
| 265 | 20250212 | 143800 | 17363522500 | 26950 | 26950 | 27000 | 26950 | 7117 |
| 266 | 20250212 | 143700 | 17171577850 | 27000 | 27000 | 27000 | 26950 | 892 |
| 267 | 20250212 | 143600 | 17147508050 | 27000 | 27000 | 27000 | 26950 | 1212 |
| 268 | 20250212 | 143500 | 17114800850 | 27000 | 26900 | 27000 | 26900 | 3654 |
| 269 | 20250212 | 143400 | 17016299750 | 26900 | 26900 | 26950 | 26900 | 905 |
| 270 | 20250212 | 143300 | 16991943400 | 26900 | 26900 | 26950 | 26900 | 967 |
| 271 | 20250212 | 143200 | 16965906350 | 26950 | 26850 | 26950 | 26850 | 3414 |
| 272 | 20250212 | 143100 | 16874088400 | 26850 | 26900 | 26950 | 26850 | 1182 |
| 273 | 20250212 | 143000 | 16842300050 | 26900 | 26900 | 26950 | 26850 | 1757 |
| 274 | 20250212 | 142900 | 16795075950 | 26900 | 26900 | 26950 | 26850 | 3374 |
| 275 | 20250212 | 142800 | 16704296600 | 26850 | 26850 | 26900 | 26850 | 897 |
| 276 | 20250212 | 142700 | 16680185600 | 26900 | 26900 | 26900 | 26850 | 725 |
| 277 | 20250212 | 142600 | 16660692750 | 26850 | 26900 | 26900 | 26800 | 1974 |
| 278 | 20250212 | 142500 | 16607696700 | 26850 | 26850 | 26900 | 26850 | 605 |
| 279 | 20250212 | 142400 | 16591449800 | 26850 | 26850 | 26900 | 26800 | 751 |
| 280 | 20250212 | 142300 | 16571296500 | 26850 | 26850 | 26900 | 26850 | 869 |
| 281 | 20250212 | 142200 | 16547953000 | 26800 | 26850 | 26900 | 26800 | 1440 |
| 282 | 20250212 | 142100 | 16509305350 | 26800 | 26800 | 26800 | 26750 | 1076 |
| 283 | 20250212 | 142000 | 16480479900 | 26800 | 26800 | 26850 | 26800 | 446 |
| 284 | 20250212 | 141900 | 16468517950 | 26850 | 26800 | 26850 | 26800 | 1235 |
| 285 | 20250212 | 141800 | 16435396550 | 26850 | 26800 | 26850 | 26800 | 336 |
| 286 | 20250212 | 141700 | 16426384700 | 26800 | 26800 | 26850 | 26750 | 567 |
| 287 | 20250212 | 141600 | 16411169050 | 26800 | 26800 | 26800 | 26750 | 1731 |
| 288 | 20250212 | 141500 | 16364809350 | 26800 | 26750 | 26800 | 26700 | 3788 |
| 289 | 20250212 | 141400 | 16263462500 | 26750 | 26800 | 26800 | 26750 | 3963 |
| 290 | 20250212 | 141300 | 16157444700 | 26800 | 26800 | 26850 | 26800 | 716 |
| 291 | 20250212 | 141200 | 16138245500 | 26850 | 26800 | 26850 | 26750 | 2200 |
| 292 | 20250212 | 141100 | 16079266900 | 26800 | 26800 | 26800 | 26750 | 1641 |
| 293 | 20250212 | 141000 | 16035292850 | 26750 | 26800 | 26800 | 26750 | 395 |
| 294 | 20250212 | 140900 | 16024720700 | 26750 | 26800 | 26800 | 26750 | 410 |
| 295 | 20250212 | 140800 | 16013742650 | 26750 | 26750 | 26800 | 26750 | 307 |
| 296 | 20250212 | 140700 | 16005530000 | 26750 | 26800 | 26800 | 26750 | 1434 |
| 297 | 20250212 | 140600 | 15967162850 | 26750 | 26850 | 26850 | 26750 | 1140 |
| 298 | 20250212 | 140500 | 15936600600 | 26800 | 26800 | 26850 | 26750 | 3848 |
| 299 | 20250212 | 140400 | 15833477450 | 26800 | 26700 | 26800 | 26700 | 637 |
| 300 | 20250212 | 140300 | 15816445900 | 26750 | 26750 | 26750 | 26700 | 485 |
| 301 | 20250212 | 140200 | 15803482650 | 26750 | 26700 | 26750 | 26700 | 416 |
| 302 | 20250212 | 140100 | 15792363300 | 26750 | 26650 | 26750 | 26650 | 506 |
| 303 | 20250212 | 140000 | 15778839750 | 26700 | 26700 | 26750 | 26650 | 429 |
| 304 | 20250212 | 135900 | 15767383100 | 26700 | 26650 | 26750 | 26650 | 986 |
| 305 | 20250212 | 135800 | 15741055550 | 26650 | 26650 | 26700 | 26650 | 839 |
| 306 | 20250212 | 135700 | 15718696050 | 26650 | 26700 | 26700 | 26650 | 821 |
| 307 | 20250212 | 135600 | 15696800850 | 26650 | 26700 | 26700 | 26650 | 777 |
| 308 | 20250212 | 135500 | 15676062600 | 26650 | 26650 | 26700 | 26650 | 385 |
| 309 | 20250212 | 135400 | 15665788650 | 26650 | 26700 | 26750 | 26650 | 752 |
| 310 | 20250212 | 135300 | 15645722300 | 26700 | 26650 | 26700 | 26650 | 1201 |
| 311 | 20250212 | 135200 | 15613690000 | 26700 | 26700 | 26700 | 26650 | 391 |
| 312 | 20250212 | 135100 | 15603263100 | 26700 | 26700 | 26700 | 26650 | 1202 |
| 313 | 20250212 | 135000 | 15571191200 | 26700 | 26750 | 26800 | 26700 | 748 |
| 314 | 20250212 | 134900 | 15551187300 | 26800 | 26700 | 26800 | 26700 | 456 |
| 315 | 20250212 | 134800 | 15538994950 | 26700 | 26700 | 26700 | 26650 | 1667 |
| 316 | 20250212 | 134700 | 15494496850 | 26650 | 26600 | 26700 | 26600 | 926 |
| 317 | 20250212 | 134600 | 15469821350 | 26600 | 26650 | 26650 | 26600 | 703 |
| 318 | 20250212 | 134500 | 15451109000 | 26650 | 26650 | 26650 | 26600 | 1318 |
| 319 | 20250212 | 134400 | 15416016550 | 26650 | 26650 | 26650 | 26600 | 2302 |
| 320 | 20250212 | 134300 | 15354707000 | 26600 | 26600 | 26650 | 26600 | 1859 |
| 321 | 20250212 | 134200 | 15305223750 | 26600 | 26650 | 26650 | 26600 | 1019 |
| 322 | 20250212 | 134100 | 15278106250 | 26650 | 26650 | 26650 | 26600 | 759 |
| 323 | 20250212 | 134000 | 15257901600 | 26600 | 26600 | 26650 | 26600 | 1233 |
| 324 | 20250212 | 133900 | 15225072950 | 26650 | 26600 | 26650 | 26600 | 1700 |
| 325 | 20250212 | 133800 | 15179788950 | 26650 | 26600 | 26650 | 26600 | 636 |
| 326 | 20250212 | 133700 | 15162862300 | 26600 | 26700 | 26700 | 26600 | 4487 |
| 327 | 20250212 | 133600 | 15043248800 | 26650 | 26750 | 26800 | 26650 | 1166 |
| 328 | 20250212 | 133500 | 15012078050 | 26800 | 26800 | 26800 | 26650 | 1042 |
| 329 | 20250212 | 133400 | 14984222150 | 26800 | 26650 | 26800 | 26650 | 2789 |
| 330 | 20250212 | 133300 | 14909866650 | 26700 | 26750 | 26800 | 26700 | 1684 |
| 331 | 20250212 | 133200 | 14864874150 | 26800 | 26700 | 26800 | 26700 | 425 |
| 332 | 20250212 | 133100 | 14853501600 | 26700 | 26700 | 26800 | 26700 | 220 |
| 333 | 20250212 | 133000 | 14847621050 | 26700 | 26800 | 26800 | 26700 | 901 |
| 334 | 20250212 | 132900 | 14823544900 | 26800 | 26700 | 26800 | 26650 | 2998 |
| 335 | 20250212 | 132800 | 14743491800 | 26700 | 26750 | 26750 | 26700 | 574 |
| 336 | 20250212 | 132700 | 14728160550 | 26750 | 26750 | 26750 | 26700 | 658 |
| 337 | 20250212 | 132600 | 14710587000 | 26700 | 26700 | 26750 | 26700 | 1148 |
| 338 | 20250212 | 132500 | 14679916700 | 26700 | 26700 | 26750 | 26700 | 364 |
| 339 | 20250212 | 132400 | 14670195750 | 26700 | 26700 | 26750 | 26700 | 502 |
| 340 | 20250212 | 132300 | 14656792200 | 26750 | 26750 | 26800 | 26750 | 1561 |
| 341 | 20250212 | 132200 | 14615020250 | 26750 | 26800 | 26850 | 26750 | 209 |
| 342 | 20250212 | 132100 | 14609425300 | 26750 | 26800 | 26800 | 26750 | 652 |
| 343 | 20250212 | 132000 | 14591961550 | 26800 | 26750 | 26850 | 26750 | 1680 |
| 344 | 20250212 | 131900 | 14546948850 | 26800 | 26750 | 26800 | 26700 | 881 |
| 345 | 20250212 | 131800 | 14523394150 | 26750 | 26750 | 26800 | 26750 | 578 |
| 346 | 20250212 | 131700 | 14507932500 | 26800 | 26800 | 26800 | 26750 | 939 |
| 347 | 20250212 | 131600 | 14482809450 | 26750 | 26800 | 26850 | 26750 | 289 |
| 348 | 20250212 | 131500 | 14475071150 | 26850 | 26850 | 26850 | 26800 | 229 |
| 349 | 20250212 | 131400 | 14468930150 | 26800 | 26850 | 26900 | 26800 | 1026 |
| 350 | 20250212 | 131300 | 14441421250 | 26900 | 26750 | 26900 | 26750 | 438 |
| 351 | 20250212 | 131200 | 14429665400 | 26800 | 26750 | 26800 | 26750 | 484 |
| 352 | 20250212 | 131100 | 14416712550 | 26750 | 26800 | 26850 | 26750 | 352 |
| 353 | 20250212 | 131000 | 14407288600 | 26800 | 26800 | 26850 | 26750 | 889 |
| 354 | 20250212 | 130900 | 14383458300 | 26750 | 26700 | 26750 | 26650 | 1801 |
| 355 | 20250212 | 130800 | 14335313100 | 26700 | 26650 | 26700 | 26600 | 2609 |
| 356 | 20250212 | 130700 | 14265722050 | 26700 | 26650 | 26700 | 26650 | 516 |
| 357 | 20250212 | 130600 | 14251966850 | 26650 | 26700 | 26700 | 26650 | 3796 |
| 358 | 20250212 | 130500 | 14150710200 | 26700 | 26750 | 26750 | 26700 | 735 |
| 359 | 20250212 | 130400 | 14131073000 | 26700 | 26750 | 26750 | 26700 | 567 |
| 360 | 20250212 | 130300 | 14115917000 | 26750 | 26750 | 26800 | 26700 | 1443 |
| 361 | 20250212 | 130200 | 14077305300 | 26750 | 26700 | 26800 | 26650 | 952 |
| 362 | 20250212 | 130100 | 14051881050 | 26650 | 26650 | 26700 | 26650 | 533 |
| 363 | 20250212 | 130000 | 14037666350 | 26700 | 26650 | 26700 | 26650 | 1087 |
| 364 | 20250212 | 125900 | 14008686600 | 26700 | 26800 | 26800 | 26650 | 6774 |
| 365 | 20250212 | 125800 | 13827687600 | 26800 | 26800 | 26850 | 26800 | 6109 |
| 366 | 20250212 | 125700 | 13663962550 | 26850 | 26900 | 26950 | 26800 | 6987 |
| 367 | 20250212 | 125600 | 13476199300 | 26900 | 26950 | 26950 | 26900 | 61 |
| 368 | 20250212 | 125500 | 13474558000 | 26950 | 27000 | 27050 | 26900 | 7076 |
| 369 | 20250212 | 125400 | 13283626600 | 27000 | 27100 | 27100 | 27000 | 1233 |
| 370 | 20250212 | 125300 | 13250273600 | 27050 | 27050 | 27100 | 27000 | 2881 |
| 371 | 20250212 | 125200 | 13172329650 | 27050 | 27050 | 27050 | 27000 | 4120 |
| 372 | 20250212 | 125100 | 13060987000 | 27050 | 27000 | 27050 | 27000 | 3565 |
| 373 | 20250212 | 125000 | 12964570350 | 27000 | 26950 | 27050 | 26950 | 2208 |
| 374 | 20250212 | 124900 | 12904955950 | 26950 | 26950 | 27000 | 26950 | 424 |
| 375 | 20250212 | 124800 | 12893516900 | 26950 | 26900 | 27000 | 26900 | 428 |
| 376 | 20250212 | 124700 | 12881991900 | 26950 | 26900 | 26950 | 26900 | 379 |
| 377 | 20250212 | 124600 | 12871785600 | 26900 | 26950 | 26950 | 26900 | 419 |
| 378 | 20250212 | 124500 | 12860503900 | 26900 | 26900 | 27000 | 26900 | 2861 |
| 379 | 20250212 | 124400 | 12783357300 | 26900 | 26950 | 26950 | 26900 | 289 |
| 380 | 20250212 | 124300 | 12775574850 | 26950 | 26900 | 26950 | 26900 | 1544 |
| 381 | 20250212 | 124200 | 12733967700 | 26950 | 26850 | 26950 | 26850 | 1262 |
| 382 | 20250212 | 124100 | 12700025850 | 26850 | 26850 | 26850 | 26850 | 614 |
| 383 | 20250212 | 124000 | 12683539950 | 26850 | 26900 | 26950 | 26850 | 363 |
| 384 | 20250212 | 123900 | 12673776200 | 26900 | 26900 | 26900 | 26850 | 726 |
| 385 | 20250212 | 123800 | 12654266150 | 26900 | 26850 | 26950 | 26850 | 1078 |
| 386 | 20250212 | 123700 | 12625271550 | 26900 | 26850 | 26900 | 26850 | 279 |
| 387 | 20250212 | 123600 | 12617777850 | 26850 | 26800 | 26850 | 26800 | 390 |
| 388 | 20250212 | 123500 | 12607309800 | 26800 | 26800 | 26850 | 26750 | 391 |
| 389 | 20250212 | 123400 | 12596838700 | 26800 | 26800 | 26800 | 26750 | 1978 |
| 390 | 20250212 | 123300 | 12543831250 | 26750 | 26850 | 26850 | 26750 | 1955 |
| 391 | 20250212 | 123200 | 12491417750 | 26850 | 26850 | 26900 | 26850 | 545 |
| 392 | 20250212 | 123100 | 12476777150 | 26850 | 26900 | 26950 | 26850 | 1243 |
| 393 | 20250212 | 123000 | 12443351150 | 26950 | 26900 | 26950 | 26900 | 1463 |
| 394 | 20250212 | 122900 | 12403970800 | 26900 | 26900 | 26950 | 26900 | 427 |
| 395 | 20250212 | 122800 | 12392482150 | 26900 | 26900 | 26950 | 26900 | 438 |
| 396 | 20250212 | 122700 | 12380681500 | 26900 | 26950 | 27000 | 26900 | 1117 |
| 397 | 20250212 | 122600 | 12350569800 | 27000 | 26950 | 27000 | 26900 | 612 |
| 398 | 20250212 | 122500 | 12334073350 | 26950 | 26900 | 26950 | 26900 | 1254 |
| 399 | 20250212 | 122400 | 12300297300 | 26900 | 26950 | 26950 | 26900 | 72 |
| 400 | 20250212 | 122300 | 12298360150 | 26900 | 26950 | 26950 | 26900 | 411 |
| 401 | 20250212 | 122200 | 12287302000 | 26900 | 26900 | 26950 | 26900 | 553 |
| 402 | 20250212 | 122100 | 12272407600 | 26900 | 26900 | 26950 | 26900 | 365 |
| 403 | 20250212 | 122000 | 12262588550 | 26900 | 26850 | 26950 | 26850 | 1039 |
| 404 | 20250212 | 121900 | 12234671900 | 26800 | 26850 | 26850 | 26800 | 732 |
| 405 | 20250212 | 121800 | 12215033100 | 26800 | 26850 | 26850 | 26800 | 263 |
| 406 | 20250212 | 121700 | 12207975900 | 26800 | 26850 | 26850 | 26800 | 327 |
| 407 | 20250212 | 121600 | 12199210000 | 26800 | 26800 | 26850 | 26800 | 904 |
| 408 | 20250212 | 121500 | 12174970700 | 26850 | 26800 | 26850 | 26800 | 210 |
| 409 | 20250212 | 121400 | 12169342650 | 26800 | 26900 | 26900 | 26800 | 570 |
| 410 | 20250212 | 121300 | 12154028750 | 26850 | 26850 | 26950 | 26850 | 2139 |
| 411 | 20250212 | 121200 | 12096531650 | 26850 | 26900 | 26900 | 26850 | 247 |
| 412 | 20250212 | 121100 | 12089895000 | 26850 | 26900 | 26950 | 26850 | 2021 |
| 413 | 20250212 | 121000 | 12035514550 | 26850 | 26850 | 26900 | 26850 | 2346 |
| 414 | 20250212 | 120900 | 11972513300 | 26800 | 26800 | 26800 | 26750 | 478 |
| 415 | 20250212 | 120800 | 11959711250 | 26750 | 26850 | 26900 | 26750 | 5198 |
| 416 | 20250212 | 120700 | 11820298200 | 26900 | 26950 | 26950 | 26850 | 4069 |
| 417 | 20250212 | 120600 | 11710854050 | 26950 | 27050 | 27050 | 26900 | 4144 |
| 418 | 20250212 | 120500 | 11598944650 | 27000 | 27050 | 27050 | 27000 | 340 |
| 419 | 20250212 | 120400 | 11589759700 | 27000 | 27050 | 27050 | 27000 | 660 |
| 420 | 20250212 | 120300 | 11571912900 | 27050 | 27000 | 27050 | 27000 | 805 |
| 421 | 20250212 | 120200 | 11550166150 | 27050 | 27000 | 27050 | 26950 | 2379 |
| 422 | 20250212 | 120100 | 11485857750 | 27050 | 26900 | 27050 | 26900 | 3227 |
| 423 | 20250212 | 120000 | 11398822350 | 26900 | 26900 | 26950 | 26900 | 444 |
| 424 | 20250212 | 115900 | 11386859950 | 26900 | 26900 | 26950 | 26900 | 1778 |
| 425 | 20250212 | 115800 | 11339029850 | 26950 | 26900 | 26950 | 26900 | 713 |
| 426 | 20250212 | 115700 | 11319824650 | 26900 | 27000 | 27000 | 26900 | 1183 |
| 427 | 20250212 | 115600 | 11287956700 | 26950 | 27000 | 27000 | 26950 | 501 |
| 428 | 20250212 | 115500 | 11274452850 | 27000 | 26900 | 27000 | 26900 | 2812 |
| 429 | 20250212 | 115400 | 11198677000 | 26900 | 26900 | 26900 | 26850 | 415 |
| 430 | 20250212 | 115300 | 11187515750 | 26900 | 26950 | 26950 | 26900 | 1492 |
| 431 | 20250212 | 115200 | 11147369350 | 26900 | 26950 | 26950 | 26900 | 2278 |
| 432 | 20250212 | 115100 | 11085989050 | 26950 | 26950 | 27000 | 26900 | 2775 |
| 433 | 20250212 | 115000 | 11011210650 | 26950 | 26950 | 27000 | 26950 | 1394 |
| 434 | 20250212 | 114900 | 10973587250 | 26950 | 26950 | 27000 | 26950 | 708 |
| 435 | 20250212 | 114800 | 10954495450 | 27000 | 26950 | 27000 | 26950 | 422 |
| 436 | 20250212 | 114700 | 10943104700 | 27000 | 26950 | 27000 | 26950 | 1604 |
| 437 | 20250212 | 114600 | 10899830950 | 26950 | 27000 | 27000 | 26950 | 721 |
| 438 | 20250212 | 114500 | 10880380400 | 26950 | 27000 | 27050 | 26950 | 1549 |
| 439 | 20250212 | 114400 | 10838562000 | 27050 | 27000 | 27050 | 27000 | 856 |
| 440 | 20250212 | 114300 | 10815424400 | 27000 | 26950 | 27050 | 26850 | 6186 |
| 441 | 20250212 | 114200 | 10648578200 | 26900 | 26900 | 27000 | 26900 | 604 |
| 442 | 20250212 | 114100 | 10632304050 | 26900 | 27000 | 27000 | 26900 | 1278 |
| 443 | 20250212 | 114000 | 10597918150 | 26950 | 27000 | 27000 | 26900 | 437 |
| 444 | 20250212 | 113900 | 10586134800 | 26950 | 26950 | 27000 | 26900 | 1620 |
| 445 | 20250212 | 113800 | 10542505400 | 26950 | 27000 | 27000 | 26900 | 1134 |
| 446 | 20250212 | 113700 | 10511934350 | 26950 | 26950 | 27000 | 26950 | 2006 |
| 447 | 20250212 | 113600 | 10457814900 | 26950 | 27000 | 27000 | 26950 | 216 |
| 448 | 20250212 | 113500 | 10451991050 | 27000 | 27000 | 27000 | 26950 | 891 |
| 449 | 20250212 | 113400 | 10427951300 | 27000 | 26900 | 27000 | 26900 | 1246 |
| 450 | 20250212 | 113300 | 10394384200 | 26900 | 26900 | 26950 | 26900 | 417 |
| 451 | 20250212 | 113200 | 10383162750 | 26950 | 26950 | 26950 | 26900 | 174 |
| 452 | 20250212 | 113100 | 10378480700 | 26900 | 26950 | 27000 | 26900 | 668 |
| 453 | 20250212 | 113000 | 10360483700 | 26950 | 26900 | 26950 | 26850 | 501 |
| 454 | 20250212 | 112900 | 10346991400 | 26900 | 26800 | 26900 | 26800 | 2039 |
| 455 | 20250212 | 112800 | 10292243200 | 26850 | 26800 | 26850 | 26800 | 187 |
| 456 | 20250212 | 112700 | 10287227100 | 26850 | 26850 | 26850 | 26800 | 1061 |
| 457 | 20250212 | 112600 | 10258768400 | 26800 | 26800 | 26850 | 26800 | 833 |
| 458 | 20250212 | 112500 | 10236406500 | 26800 | 26850 | 26850 | 26800 | 784 |
| 459 | 20250212 | 112400 | 10215371350 | 26850 | 26800 | 26850 | 26800 | 427 |
| 460 | 20250212 | 112300 | 10203916550 | 26850 | 26800 | 26850 | 26800 | 230 |
| 461 | 20250212 | 112200 | 10197750000 | 26800 | 26850 | 26850 | 26800 | 1489 |
| 462 | 20250212 | 112100 | 10157837850 | 26800 | 26850 | 26900 | 26800 | 4042 |
| 463 | 20250212 | 112000 | 10049311400 | 26850 | 26900 | 26900 | 26850 | 530 |
| 464 | 20250212 | 111900 | 10035065200 | 26900 | 26900 | 26900 | 26850 | 378 |
| 465 | 20250212 | 111800 | 10024910050 | 26900 | 26900 | 26950 | 26850 | 1199 |
| 466 | 20250212 | 111700 | 9992665300 | 26900 | 26950 | 26950 | 26900 | 1044 |
| 467 | 20250212 | 111600 | 9964565500 | 26950 | 27050 | 27100 | 26950 | 4888 |
| 468 | 20250212 | 111500 | 9832546100 | 27050 | 27050 | 27100 | 27050 | 555 |
| 469 | 20250212 | 111400 | 9817521300 | 27100 | 27050 | 27100 | 27050 | 348 |
| 470 | 20250212 | 111300 | 9808102700 | 27100 | 26950 | 27100 | 26950 | 4841 |
| 471 | 20250212 | 111200 | 9677298050 | 26950 | 26900 | 27000 | 26900 | 1720 |
| 472 | 20250212 | 111100 | 9630949250 | 26900 | 26900 | 26950 | 26900 | 758 |
| 473 | 20250212 | 111000 | 9610557050 | 26900 | 26900 | 26950 | 26900 | 354 |
| 474 | 20250212 | 110900 | 9601028500 | 26900 | 26900 | 26950 | 26900 | 2294 |
| 475 | 20250212 | 110800 | 9539315600 | 26900 | 27000 | 27000 | 26900 | 3298 |
| 476 | 20250212 | 110700 | 9450423900 | 26950 | 27000 | 27050 | 26950 | 1997 |
| 477 | 20250212 | 110600 | 9396511550 | 27000 | 27000 | 27000 | 26950 | 456 |
| 478 | 20250212 | 110500 | 9384200950 | 27000 | 27050 | 27100 | 27000 | 3888 |
| 479 | 20250212 | 110400 | 9279110850 | 27000 | 27050 | 27050 | 27000 | 1051 |
| 480 | 20250212 | 110300 | 9250693900 | 27050 | 27000 | 27050 | 26950 | 1830 |
| 481 | 20250212 | 110200 | 9201271900 | 26950 | 26950 | 27000 | 26950 | 239 |
| 482 | 20250212 | 110100 | 9194822150 | 26950 | 27000 | 27050 | 26950 | 1801 |
| 483 | 20250212 | 110000 | 9146206400 | 27000 | 26950 | 27000 | 26950 | 1107 |
| 484 | 20250212 | 105900 | 9116347900 | 26950 | 26950 | 27000 | 26950 | 857 |
| 485 | 20250212 | 105800 | 9093241450 | 27000 | 27050 | 27050 | 26950 | 2018 |
| 486 | 20250212 | 105700 | 9038764950 | 27000 | 26950 | 27000 | 26950 | 2633 |
| 487 | 20250212 | 105600 | 8967676150 | 27000 | 26900 | 27000 | 26850 | 3057 |
| 488 | 20250212 | 105500 | 8885340800 | 26900 | 26900 | 26950 | 26900 | 915 |
| 489 | 20250212 | 105400 | 8860715750 | 26900 | 26850 | 26950 | 26850 | 2425 |
| 490 | 20250212 | 105300 | 8795478000 | 26900 | 26750 | 26900 | 26750 | 3155 |
| 491 | 20250212 | 105200 | 8710883500 | 26750 | 26850 | 26850 | 26750 | 665 |
| 492 | 20250212 | 105100 | 8693086200 | 26800 | 26800 | 26800 | 26750 | 560 |
| 493 | 20250212 | 105000 | 8678095150 | 26750 | 26800 | 26800 | 26750 | 666 |
| 494 | 20250212 | 104900 | 8660276050 | 26750 | 26850 | 26850 | 26750 | 411 |
| 495 | 20250212 | 104800 | 8649268700 | 26850 | 26900 | 26900 | 26800 | 778 |
| 496 | 20250212 | 104700 | 8628379000 | 26900 | 26850 | 26900 | 26800 | 2570 |
| 497 | 20250212 | 104600 | 8559372200 | 26850 | 26850 | 26850 | 26750 | 497 |
| 498 | 20250212 | 104500 | 8546048850 | 26800 | 26700 | 26850 | 26700 | 2247 |
| 499 | 20250212 | 104400 | 8485848650 | 26700 | 26700 | 26750 | 26700 | 347 |
| 500 | 20250212 | 104300 | 8476573400 | 26750 | 26750 | 26750 | 26700 | 491 |
| 501 | 20250212 | 104200 | 8463448150 | 26700 | 26700 | 26750 | 26700 | 546 |
| 502 | 20250212 | 104100 | 8448864300 | 26700 | 26750 | 26750 | 26700 | 182 |
| 503 | 20250212 | 104000 | 8444003650 | 26750 | 26750 | 26750 | 26700 | 482 |
| 504 | 20250212 | 103900 | 8431123100 | 26650 | 26700 | 26750 | 26650 | 2100 |
| 505 | 20250212 | 103800 | 8375066300 | 26700 | 26700 | 26800 | 26650 | 1844 |
| 506 | 20250212 | 103700 | 8325820650 | 26700 | 26900 | 26900 | 26700 | 4981 |
| 507 | 20250212 | 103600 | 8192228100 | 26900 | 26850 | 26900 | 26800 | 5501 |
| 508 | 20250212 | 103500 | 8044496400 | 26850 | 26800 | 26850 | 26800 | 568 |
| 509 | 20250212 | 103400 | 8029256650 | 26800 | 26800 | 26800 | 26750 | 2866 |
| 510 | 20250212 | 103300 | 7952458450 | 26800 | 26700 | 26850 | 26700 | 1216 |
| 511 | 20250212 | 103200 | 7919904350 | 26750 | 26750 | 26800 | 26700 | 1547 |
| 512 | 20250212 | 103100 | 7878470350 | 26800 | 26750 | 26800 | 26700 | 1768 |
| 513 | 20250212 | 103000 | 7831190400 | 26700 | 26800 | 26800 | 26700 | 455 |
| 514 | 20250212 | 102900 | 7819035100 | 26750 | 26800 | 26800 | 26750 | 334 |
| 515 | 20250212 | 102800 | 7810097100 | 26800 | 26850 | 26850 | 26750 | 1557 |
| 516 | 20250212 | 102700 | 7768400600 | 26850 | 26750 | 26850 | 26750 | 1242 |
| 517 | 20250212 | 102600 | 7735115900 | 26800 | 26800 | 26850 | 26750 | 1067 |
| 518 | 20250212 | 102500 | 7706530650 | 26800 | 26700 | 26800 | 26650 | 2982 |
| 519 | 20250212 | 102400 | 7626823300 | 26650 | 26650 | 26700 | 26600 | 574 |
| 520 | 20250212 | 102300 | 7611528400 | 26650 | 26600 | 26650 | 26600 | 263 |
| 521 | 20250212 | 102200 | 7604526000 | 26650 | 26650 | 26650 | 26600 | 495 |
| 522 | 20250212 | 102100 | 7591349350 | 26650 | 26600 | 26650 | 26550 | 374 |
| 523 | 20250212 | 102000 | 7581400150 | 26600 | 26550 | 26600 | 26500 | 2256 |
| 524 | 20250212 | 101900 | 7521505150 | 26550 | 26450 | 26550 | 26400 | 1431 |
| 525 | 20250212 | 101800 | 7483599550 | 26450 | 26450 | 26500 | 26400 | 2222 |
| 526 | 20250212 | 101700 | 7424814500 | 26500 | 26450 | 26500 | 26450 | 356 |
| 527 | 20250212 | 101600 | 7415392350 | 26450 | 26500 | 26500 | 26450 | 690 |
| 528 | 20250212 | 101500 | 7397122850 | 26450 | 26500 | 26500 | 26450 | 1024 |
| 529 | 20250212 | 101400 | 7370030700 | 26450 | 26450 | 26500 | 26450 | 929 |
| 530 | 20250212 | 101300 | 7345423600 | 26450 | 26450 | 26500 | 26400 | 566 |
| 531 | 20250212 | 101200 | 7330455500 | 26450 | 26450 | 26500 | 26400 | 2406 |
| 532 | 20250212 | 101100 | 7266814100 | 26450 | 26550 | 26550 | 26450 | 2807 |
| 533 | 20250212 | 101000 | 7192442850 | 26550 | 26600 | 26600 | 26500 | 3975 |
| 534 | 20250212 | 100900 | 7086834400 | 26600 | 26550 | 26600 | 26550 | 1802 |
| 535 | 20250212 | 100800 | 7038907400 | 26550 | 26650 | 26650 | 26550 | 6034 |
| 536 | 20250212 | 100700 | 6878432800 | 26650 | 26650 | 26700 | 26600 | 4323 |
| 537 | 20250212 | 100600 | 6763221800 | 26650 | 26700 | 26700 | 26600 | 8137 |
| 538 | 20250212 | 100500 | 6546219100 | 26800 | 26850 | 26850 | 26700 | 4869 |
| 539 | 20250212 | 100400 | 6415890100 | 26800 | 26750 | 26850 | 26750 | 2659 |
| 540 | 20250212 | 100300 | 6344633000 | 26800 | 27050 | 27050 | 26800 | 7565 |
| 541 | 20250212 | 100200 | 6141323050 | 27050 | 27000 | 27050 | 26950 | 1941 |
| 542 | 20250212 | 100100 | 6088940400 | 27000 | 26950 | 27000 | 26900 | 2084 |
| 543 | 20250212 | 100000 | 6032697750 | 26900 | 27000 | 27000 | 26900 | 520 |
| 544 | 20250212 | 095900 | 6018670800 | 26950 | 27000 | 27050 | 26950 | 8026 |
| 545 | 20250212 | 095800 | 5802109800 | 27000 | 26950 | 27000 | 26950 | 2184 |
| 546 | 20250212 | 095700 | 5743217150 | 26950 | 26950 | 26950 | 26900 | 1754 |
| 547 | 20250212 | 095600 | 5695950650 | 26950 | 26900 | 26950 | 26900 | 1129 |
| 548 | 20250212 | 095500 | 5665556600 | 26900 | 26800 | 26900 | 26800 | 2752 |
| 549 | 20250212 | 095400 | 5591602150 | 26750 | 26800 | 26800 | 26750 | 719 |
| 550 | 20250212 | 095300 | 5572351400 | 26750 | 26700 | 26750 | 26700 | 620 |
| 551 | 20250212 | 095200 | 5555770500 | 26700 | 26700 | 26750 | 26700 | 54 |
| 552 | 20250212 | 095100 | 5554328250 | 26700 | 26700 | 26750 | 26700 | 473 |
| 553 | 20250212 | 095000 | 5541692150 | 26700 | 26700 | 26700 | 26650 | 435 |
| 554 | 20250212 | 094900 | 5530079000 | 26650 | 26800 | 26800 | 26650 | 3635 |
| 555 | 20250212 | 094800 | 5433066500 | 26800 | 26750 | 26850 | 26750 | 1997 |
| 556 | 20250212 | 094700 | 5379623200 | 26850 | 26800 | 26850 | 26750 | 1477 |
| 557 | 20250212 | 094600 | 5340031400 | 26800 | 26750 | 26800 | 26700 | 2644 |
| 558 | 20250212 | 094500 | 5269213550 | 26750 | 26750 | 26800 | 26700 | 1220 |
| 559 | 20250212 | 094400 | 5236579850 | 26750 | 26700 | 26800 | 26700 | 1624 |
| 560 | 20250212 | 094300 | 5193185350 | 26700 | 26650 | 26700 | 26650 | 1467 |
| 561 | 20250212 | 094200 | 5154078050 | 26700 | 26700 | 26750 | 26700 | 937 |
| 562 | 20250212 | 094100 | 5129059850 | 26750 | 26650 | 26750 | 26650 | 254 |
| 563 | 20250212 | 094000 | 5122269000 | 26750 | 26800 | 26800 | 26650 | 2367 |
| 564 | 20250212 | 093900 | 5058999350 | 26750 | 26700 | 26750 | 26700 | 6450 |
| 565 | 20250212 | 093800 | 4886705750 | 26700 | 26700 | 26700 | 26650 | 1164 |
| 566 | 20250212 | 093700 | 4855672350 | 26650 | 26700 | 26700 | 26650 | 575 |
| 567 | 20250212 | 093600 | 4840328050 | 26700 | 26700 | 26750 | 26650 | 2971 |
| 568 | 20250212 | 093500 | 4761043450 | 26700 | 26800 | 26850 | 26650 | 6204 |
| 569 | 20250212 | 093400 | 4595098500 | 26800 | 26800 | 26850 | 26750 | 1537 |
| 570 | 20250212 | 093300 | 4553875250 | 26800 | 26850 | 26850 | 26750 | 3885 |
| 571 | 20250212 | 093200 | 4449812550 | 26850 | 26850 | 26900 | 26800 | 1478 |
| 572 | 20250212 | 093100 | 4410182300 | 26800 | 26850 | 26900 | 26800 | 2191 |
| 573 | 20250212 | 093000 | 4351348700 | 26850 | 26800 | 26900 | 26800 | 2276 |
| 574 | 20250212 | 092900 | 4290239300 | 26850 | 26800 | 26850 | 26750 | 997 |
| 575 | 20250212 | 092800 | 4263479200 | 26800 | 26800 | 26850 | 26800 | 1196 |
| 576 | 20250212 | 092700 | 4231422850 | 26800 | 26700 | 26900 | 26700 | 1764 |
| 577 | 20250212 | 092600 | 4184211650 | 26750 | 26700 | 26750 | 26700 | 452 |
| 578 | 20250212 | 092500 | 4172141050 | 26750 | 26800 | 26850 | 26750 | 1040 |
| 579 | 20250212 | 092400 | 4144308100 | 26800 | 26800 | 26850 | 26750 | 1000 |
| 580 | 20250212 | 092300 | 4117514250 | 26800 | 26700 | 26850 | 26650 | 4373 |
| 581 | 20250212 | 092200 | 4000566300 | 26700 | 26650 | 26700 | 26600 | 1514 |
| 582 | 20250212 | 092100 | 3960204750 | 26600 | 26800 | 26800 | 26600 | 4096 |
| 583 | 20250212 | 092000 | 3850836900 | 26750 | 26800 | 26950 | 26750 | 6213 |
| 584 | 20250212 | 091900 | 3684060400 | 26850 | 26850 | 26900 | 26750 | 799 |
| 585 | 20250212 | 091800 | 3662628100 | 26900 | 26900 | 27000 | 26750 | 3594 |
| 586 | 20250212 | 091700 | 3566042850 | 27000 | 26950 | 27100 | 26850 | 8599 |
| 587 | 20250212 | 091600 | 3333990050 | 27050 | 26900 | 27150 | 26750 | 6246 |
| 588 | 20250212 | 091500 | 3166254950 | 26900 | 27000 | 27200 | 26900 | 17012 |
| 589 | 20250212 | 091400 | 2705565150 | 27050 | 26700 | 27150 | 26700 | 4765 |
| 590 | 20250212 | 091300 | 2577241900 | 26700 | 26800 | 26800 | 26700 | 2549 |
| 591 | 20250212 | 091200 | 2509023900 | 26750 | 26750 | 26850 | 26650 | 1508 |
| 592 | 20250212 | 091100 | 2468688800 | 26800 | 26750 | 26800 | 26700 | 1865 |
| 593 | 20250212 | 091000 | 2418835300 | 26800 | 27000 | 27000 | 26750 | 7997 |
| 594 | 20250212 | 090900 | 2204222300 | 27000 | 27050 | 27150 | 26950 | 8279 |
| 595 | 20250212 | 090800 | 1980478650 | 27050 | 26800 | 27050 | 26700 | 7094 |
| 596 | 20250212 | 090700 | 1789734450 | 26750 | 26650 | 26800 | 26600 | 3783 |
| 597 | 20250212 | 090600 | 1688540750 | 26650 | 26500 | 26650 | 26500 | 3404 |
| 598 | 20250212 | 090500 | 1597960500 | 26500 | 26700 | 26700 | 26400 | 11451 |
| 599 | 20250212 | 090400 | 1295014700 | 26550 | 26900 | 26900 | 26450 | 6648 |
| 600 | 20250212 | 090300 | 1117970500 | 26900 | 26800 | 26900 | 26700 | 5930 |
| 601 | 20250212 | 090200 | 958824050 | 26750 | 26450 | 26850 | 26350 | 22280 |
| 602 | 20250212 | 090100 | 365504600 | 26350 | 26100 | 26400 | 26050 | 6327 |
| 603 | 20250212 | 090000 | 199379250 | 26100 | 26400 | 26400 | 25900 | 7581 |