33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 191700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 7608 |
| 3 | 20250211 | 191600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20250211 | 191500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20250211 | 191400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20250211 | 191300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20250211 | 191200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20250211 | 191100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20250211 | 191000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20250211 | 190900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20250211 | 190800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20250211 | 190700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20250211 | 190600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20250211 | 190500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20250211 | 190400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20250211 | 190300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20250211 | 190200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20250211 | 190100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20250211 | 190000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20250211 | 185900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20250211 | 185800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20250211 | 185700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20250211 | 185600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20250211 | 185500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20250211 | 185400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20250211 | 185300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20250211 | 185200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20250211 | 185100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20250211 | 185000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20250211 | 184900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20250211 | 184800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20250211 | 184700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 7608 |
| 33 | 20250211 | 184600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20250211 | 184500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20250211 | 184400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20250211 | 184300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20250211 | 184200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20250211 | 184100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20250211 | 184000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20250211 | 183900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20250211 | 183800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20250211 | 183700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20250211 | 183600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20250211 | 183500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20250211 | 183400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20250211 | 183300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20250211 | 183200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20250211 | 183100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20250211 | 183000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20250211 | 182900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20250211 | 182800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20250211 | 182700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20250211 | 182600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20250211 | 182500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20250211 | 182400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20250211 | 182300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20250211 | 182200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20250211 | 182100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20250211 | 182000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20250211 | 181900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20250211 | 181800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20250211 | 181700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 7608 |
| 63 | 20250211 | 181600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20250211 | 181500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20250211 | 181400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20250211 | 181300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20250211 | 181200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20250211 | 181100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20250211 | 181000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20250211 | 180900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20250211 | 180800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20250211 | 180700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20250211 | 180600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20250211 | 180500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20250211 | 180400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20250211 | 180300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20250211 | 180200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20250211 | 180100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20250211 | 180000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20250211 | 175900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20250211 | 175800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20250211 | 175700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20250211 | 175600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20250211 | 175500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20250211 | 175400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20250211 | 175300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20250211 | 175200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20250211 | 175100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20250211 | 175000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20250211 | 174900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20250211 | 174800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20250211 | 174700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 7608 |
| 93 | 20250211 | 174600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20250211 | 174500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20250211 | 174400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20250211 | 174300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20250211 | 174200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20250211 | 174100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20250211 | 174000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20250211 | 173900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20250211 | 173800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20250211 | 173700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20250211 | 173600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20250211 | 173500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20250211 | 173400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20250211 | 173300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20250211 | 173200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20250211 | 173100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20250211 | 173000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20250211 | 172900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20250211 | 172800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20250211 | 172700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20250211 | 172600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20250211 | 172500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20250211 | 172400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20250211 | 172300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20250211 | 172200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20250211 | 172100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20250211 | 172000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20250211 | 171900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20250211 | 171800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20250211 | 171700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 7608 |
| 123 | 20250211 | 171600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20250211 | 171500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20250211 | 171400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20250211 | 171300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20250211 | 171200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20250211 | 171100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20250211 | 171000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20250211 | 170900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20250211 | 170800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20250211 | 170700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20250211 | 170600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20250211 | 170500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20250211 | 170400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20250211 | 170300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20250211 | 170200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20250211 | 170100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20250211 | 170000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20250211 | 165900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20250211 | 165800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20250211 | 165700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20250211 | 165600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20250211 | 165500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20250211 | 165400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20250211 | 165300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20250211 | 165200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20250211 | 165100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20250211 | 165000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20250211 | 164900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20250211 | 164800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20250211 | 164700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 7608 |
| 153 | 20250211 | 164600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20250211 | 164500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20250211 | 164400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20250211 | 164300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20250211 | 164200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20250211 | 164100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20250211 | 164000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20250211 | 163900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20250211 | 163800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20250211 | 163700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20250211 | 163600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20250211 | 163500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20250211 | 163400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20250211 | 163300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20250211 | 163200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20250211 | 163100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20250211 | 163000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20250211 | 162900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20250211 | 162800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20250211 | 162700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20250211 | 162600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20250211 | 162500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20250211 | 162400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20250211 | 162300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20250211 | 162200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20250211 | 162100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20250211 | 162000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20250211 | 161900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20250211 | 161800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20250211 | 161700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 7608 |
| 183 | 20250211 | 161600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20250211 | 161500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20250211 | 161400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20250211 | 161300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20250211 | 161200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20250211 | 161100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20250211 | 161000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20250211 | 160900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20250211 | 160800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20250211 | 160700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20250211 | 160600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20250211 | 160500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20250211 | 160400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20250211 | 160300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20250211 | 160200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20250211 | 160100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20250211 | 160000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20250211 | 155900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20250211 | 155800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20250211 | 155700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20250211 | 155600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20250211 | 155500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20250211 | 155400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20250211 | 155300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20250211 | 155200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20250211 | 155100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20250211 | 155000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 210 | 20250211 | 154900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 211 | 20250211 | 154800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 212 | 20250211 | 154700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 7608 |
| 213 | 20250211 | 154600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 214 | 20250211 | 154500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 215 | 20250211 | 154400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 216 | 20250211 | 154300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 217 | 20250211 | 154200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 218 | 20250211 | 154100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 219 | 20250211 | 154000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 220 | 20250211 | 153900 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 221 | 20250211 | 153800 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 222 | 20250211 | 153700 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 223 | 20250211 | 153600 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 224 | 20250211 | 153500 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 225 | 20250211 | 153400 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 226 | 20250211 | 153300 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 227 | 20250211 | 153200 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 228 | 20250211 | 153100 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 229 | 20250211 | 153000 | 14471114150 | 42550 | 42550 | 42550 | 42550 | 7608 |
| 230 | 20250211 | 152900 | 14147393750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 231 | 20250211 | 152800 | 14147393750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 232 | 20250211 | 152700 | 14147393750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 233 | 20250211 | 152600 | 14147393750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 234 | 20250211 | 152500 | 14147393750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 235 | 20250211 | 152400 | 14147393750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 236 | 20250211 | 152300 | 14147393750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 237 | 20250211 | 152200 | 14147393750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 238 | 20250211 | 152100 | 14147393750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 239 | 20250211 | 152000 | 14147393750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 240 | 20250211 | 151900 | 14147393750 | 42550 | 42600 | 42600 | 42550 | 1291 |
| 241 | 20250211 | 151800 | 14092451500 | 42600 | 42550 | 42600 | 42550 | 2531 |
| 242 | 20250211 | 151700 | 13984738900 | 42550 | 42550 | 42600 | 42550 | 819 |
| 243 | 20250211 | 151600 | 13949857700 | 42600 | 42650 | 42650 | 42600 | 1914 |
| 244 | 20250211 | 151500 | 13868318050 | 42650 | 42650 | 42650 | 42600 | 631 |
| 245 | 20250211 | 151400 | 13841407300 | 42600 | 42600 | 42650 | 42600 | 807 |
| 246 | 20250211 | 151300 | 13807027750 | 42650 | 42650 | 42650 | 42600 | 830 |
| 247 | 20250211 | 151200 | 13771665100 | 42650 | 42700 | 42700 | 42650 | 729 |
| 248 | 20250211 | 151100 | 13740572500 | 42650 | 42650 | 42700 | 42650 | 1318 |
| 249 | 20250211 | 151000 | 13684359300 | 42650 | 42600 | 42650 | 42600 | 176 |
| 250 | 20250211 | 150900 | 13676857750 | 42650 | 42600 | 42650 | 42600 | 398 |
| 251 | 20250211 | 150800 | 13659893850 | 42650 | 42600 | 42650 | 42600 | 319 |
| 252 | 20250211 | 150700 | 13646298550 | 42650 | 42650 | 42650 | 42600 | 233 |
| 253 | 20250211 | 150600 | 13636368450 | 42650 | 42600 | 42650 | 42600 | 343 |
| 254 | 20250211 | 150500 | 13621747750 | 42600 | 42650 | 42650 | 42600 | 422 |
| 255 | 20250211 | 150400 | 13603760650 | 42650 | 42650 | 42650 | 42600 | 235 |
| 256 | 20250211 | 150300 | 13593749150 | 42600 | 42600 | 42650 | 42600 | 571 |
| 257 | 20250211 | 150200 | 13569423550 | 42650 | 42600 | 42650 | 42600 | 616 |
| 258 | 20250211 | 150100 | 13543172900 | 42650 | 42600 | 42650 | 42550 | 1080 |
| 259 | 20250211 | 150000 | 13497167050 | 42600 | 42550 | 42600 | 42550 | 847 |
| 260 | 20250211 | 145900 | 13461087800 | 42600 | 42600 | 42600 | 42550 | 435 |
| 261 | 20250211 | 145800 | 13442559650 | 42600 | 42600 | 42600 | 42550 | 163 |
| 262 | 20250211 | 145700 | 13435619500 | 42600 | 42600 | 42600 | 42550 | 275 |
| 263 | 20250211 | 145600 | 13423904700 | 42600 | 42600 | 42600 | 42550 | 168 |
| 264 | 20250211 | 145500 | 13416753500 | 42600 | 42600 | 42600 | 42550 | 119 |
| 265 | 20250211 | 145400 | 13411687000 | 42600 | 42600 | 42600 | 42550 | 197 |
| 266 | 20250211 | 145300 | 13403296250 | 42550 | 42600 | 42600 | 42550 | 168 |
| 267 | 20250211 | 145200 | 13396140350 | 42550 | 42550 | 42600 | 42550 | 640 |
| 268 | 20250211 | 145100 | 13368881550 | 42550 | 42600 | 42600 | 42550 | 1409 |
| 269 | 20250211 | 145000 | 13308924550 | 42600 | 42550 | 42600 | 42550 | 55 |
| 270 | 20250211 | 144900 | 13306583450 | 42550 | 42550 | 42600 | 42550 | 113 |
| 271 | 20250211 | 144800 | 13301770900 | 42550 | 42600 | 42600 | 42550 | 446 |
| 272 | 20250211 | 144700 | 13282791000 | 42550 | 42600 | 42600 | 42550 | 968 |
| 273 | 20250211 | 144600 | 13241599800 | 42600 | 42600 | 42600 | 42550 | 55 |
| 274 | 20250211 | 144500 | 13239257650 | 42600 | 42550 | 42600 | 42550 | 98 |
| 275 | 20250211 | 144400 | 13235087200 | 42550 | 42550 | 42600 | 42550 | 1413 |
| 276 | 20250211 | 144300 | 13174963550 | 42600 | 42600 | 42600 | 42550 | 216 |
| 277 | 20250211 | 144200 | 13165765050 | 42550 | 42550 | 42600 | 42550 | 398 |
| 278 | 20250211 | 144100 | 13148827000 | 42600 | 42600 | 42600 | 42550 | 522 |
| 279 | 20250211 | 144000 | 13126597850 | 42600 | 42600 | 42650 | 42600 | 537 |
| 280 | 20250211 | 143900 | 13103715800 | 42600 | 42650 | 42650 | 42600 | 973 |
| 281 | 20250211 | 143800 | 13062264150 | 42650 | 42600 | 42650 | 42600 | 261 |
| 282 | 20250211 | 143700 | 13051145450 | 42600 | 42650 | 42650 | 42600 | 188 |
| 283 | 20250211 | 143600 | 13043130050 | 42600 | 42600 | 42650 | 42600 | 216 |
| 284 | 20250211 | 143500 | 13033918550 | 42600 | 42650 | 42650 | 42600 | 317 |
| 285 | 20250211 | 143400 | 13020400050 | 42700 | 42650 | 42700 | 42600 | 459 |
| 286 | 20250211 | 143300 | 13000822850 | 42650 | 42650 | 42650 | 42650 | 95 |
| 287 | 20250211 | 143200 | 12996771100 | 42600 | 42600 | 42700 | 42600 | 642 |
| 288 | 20250211 | 143100 | 12969419100 | 42600 | 42650 | 42650 | 42600 | 159 |
| 289 | 20250211 | 143000 | 12962645250 | 42600 | 42600 | 42650 | 42600 | 432 |
| 290 | 20250211 | 142900 | 12944228850 | 42600 | 42650 | 42650 | 42600 | 359 |
| 291 | 20250211 | 142800 | 12928917550 | 42700 | 42700 | 42700 | 42650 | 1325 |
| 292 | 20250211 | 142700 | 12872403250 | 42700 | 42650 | 42700 | 42650 | 125 |
| 293 | 20250211 | 142600 | 12867069150 | 42650 | 42650 | 42750 | 42650 | 1223 |
| 294 | 20250211 | 142500 | 12814811400 | 42700 | 42700 | 42700 | 42650 | 240 |
| 295 | 20250211 | 142400 | 12804564050 | 42700 | 42700 | 42750 | 42700 | 273 |
| 296 | 20250211 | 142300 | 12792906900 | 42700 | 42700 | 42700 | 42650 | 88 |
| 297 | 20250211 | 142200 | 12789152050 | 42650 | 42650 | 42700 | 42650 | 22 |
| 298 | 20250211 | 142100 | 12788213600 | 42650 | 42700 | 42750 | 42600 | 1358 |
| 299 | 20250211 | 142000 | 12730281250 | 42750 | 42650 | 42750 | 42650 | 183 |
| 300 | 20250211 | 141900 | 12722470900 | 42700 | 42650 | 42700 | 42650 | 1134 |
| 301 | 20250211 | 141800 | 12674054700 | 42650 | 42700 | 42700 | 42650 | 112 |
| 302 | 20250211 | 141700 | 12669277300 | 42650 | 42650 | 42700 | 42600 | 283 |
| 303 | 20250211 | 141600 | 12657208450 | 42700 | 42600 | 42700 | 42600 | 547 |
| 304 | 20250211 | 141500 | 12633887400 | 42650 | 42650 | 42650 | 42600 | 84 |
| 305 | 20250211 | 141400 | 12630306050 | 42650 | 42550 | 42650 | 42550 | 410 |
| 306 | 20250211 | 141300 | 12612837200 | 42550 | 42600 | 42600 | 42550 | 185 |
| 307 | 20250211 | 141200 | 12604963000 | 42550 | 42550 | 42600 | 42550 | 705 |
| 308 | 20250211 | 141100 | 12574964650 | 42550 | 42600 | 42600 | 42550 | 830 |
| 309 | 20250211 | 141000 | 12539637700 | 42550 | 42550 | 42600 | 42550 | 181 |
| 310 | 20250211 | 140900 | 12531934500 | 42600 | 42550 | 42600 | 42550 | 136 |
| 311 | 20250211 | 140800 | 12526144700 | 42600 | 42600 | 42600 | 42550 | 154 |
| 312 | 20250211 | 140700 | 12519585550 | 42600 | 42600 | 42600 | 42550 | 11 |
| 313 | 20250211 | 140600 | 12519117150 | 42550 | 42550 | 42600 | 42500 | 250 |
| 314 | 20250211 | 140500 | 12508479050 | 42550 | 42600 | 42600 | 42500 | 2192 |
| 315 | 20250211 | 140400 | 12415209700 | 42550 | 42600 | 42600 | 42550 | 262 |
| 316 | 20250211 | 140300 | 12404058400 | 42600 | 42550 | 42600 | 42550 | 344 |
| 317 | 20250211 | 140200 | 12389419550 | 42550 | 42600 | 42600 | 42550 | 1001 |
| 318 | 20250211 | 140100 | 12346822000 | 42550 | 42600 | 42600 | 42550 | 725 |
| 319 | 20250211 | 140000 | 12315964050 | 42600 | 42600 | 42600 | 42550 | 98 |
| 320 | 20250211 | 135900 | 12311790200 | 42600 | 42600 | 42600 | 42550 | 435 |
| 321 | 20250211 | 135800 | 12293272600 | 42550 | 42550 | 42600 | 42550 | 664 |
| 322 | 20250211 | 135700 | 12265004150 | 42550 | 42550 | 42600 | 42550 | 209 |
| 323 | 20250211 | 135600 | 12256110600 | 42550 | 42550 | 42600 | 42550 | 188 |
| 324 | 20250211 | 135500 | 12248108450 | 42550 | 42600 | 42600 | 42550 | 2953 |
| 325 | 20250211 | 135400 | 12122439050 | 42600 | 42600 | 42650 | 42600 | 92 |
| 326 | 20250211 | 135300 | 12118519350 | 42600 | 42600 | 42600 | 42550 | 231 |
| 327 | 20250211 | 135200 | 12108678850 | 42600 | 42600 | 42600 | 42550 | 187 |
| 328 | 20250211 | 135100 | 12100718500 | 42550 | 42600 | 42600 | 42550 | 228 |
| 329 | 20250211 | 135000 | 12091008450 | 42600 | 42550 | 42650 | 42550 | 203 |
| 330 | 20250211 | 134900 | 12082364650 | 42600 | 42550 | 42600 | 42550 | 464 |
| 331 | 20250211 | 134800 | 12062614850 | 42550 | 42550 | 42600 | 42550 | 144 |
| 332 | 20250211 | 134700 | 12056484250 | 42600 | 42650 | 42650 | 42550 | 2120 |
| 333 | 20250211 | 134600 | 11966172950 | 42650 | 42650 | 42650 | 42600 | 182 |
| 334 | 20250211 | 134500 | 11958418900 | 42600 | 42650 | 42650 | 42600 | 30 |
| 335 | 20250211 | 134400 | 11957139800 | 42650 | 42600 | 42650 | 42600 | 934 |
| 336 | 20250211 | 134300 | 11917323950 | 42600 | 42650 | 42650 | 42600 | 231 |
| 337 | 20250211 | 134200 | 11907478600 | 42600 | 42600 | 42650 | 42600 | 222 |
| 338 | 20250211 | 134100 | 11898012150 | 42600 | 42650 | 42700 | 42600 | 1919 |
| 339 | 20250211 | 134000 | 11816185300 | 42700 | 42700 | 42700 | 42650 | 126 |
| 340 | 20250211 | 133900 | 11810805600 | 42700 | 42650 | 42700 | 42650 | 227 |
| 341 | 20250211 | 133800 | 11801113250 | 42700 | 42650 | 42700 | 42650 | 55 |
| 342 | 20250211 | 133700 | 11798767450 | 42650 | 42750 | 42750 | 42650 | 252 |
| 343 | 20250211 | 133600 | 11788015950 | 42750 | 42700 | 42750 | 42650 | 622 |
| 344 | 20250211 | 133500 | 11761483400 | 42750 | 42650 | 42750 | 42650 | 12 |
| 345 | 20250211 | 133400 | 11760970650 | 42750 | 42700 | 42750 | 42650 | 1097 |
| 346 | 20250211 | 133300 | 11714152600 | 42750 | 42750 | 42750 | 42700 | 1391 |
| 347 | 20250211 | 133200 | 11654739300 | 42750 | 42750 | 42750 | 42700 | 387 |
| 348 | 20250211 | 133100 | 11638195550 | 42750 | 42750 | 42750 | 42750 | 286 |
| 349 | 20250211 | 133000 | 11625969050 | 42750 | 42750 | 42800 | 42750 | 530 |
| 350 | 20250211 | 132900 | 11603304450 | 42750 | 42800 | 42800 | 42750 | 34 |
| 351 | 20250211 | 132800 | 11601849500 | 42800 | 42800 | 42800 | 42750 | 95 |
| 352 | 20250211 | 132700 | 11597787600 | 42800 | 42800 | 42800 | 42800 | 220 |
| 353 | 20250211 | 132600 | 11588371600 | 42800 | 42850 | 42850 | 42800 | 44 |
| 354 | 20250211 | 132500 | 11586487800 | 42800 | 42750 | 42800 | 42750 | 102 |
| 355 | 20250211 | 132400 | 11582122350 | 42750 | 42750 | 42800 | 42750 | 165 |
| 356 | 20250211 | 132300 | 11575067750 | 42800 | 42800 | 42800 | 42800 | 95 |
| 357 | 20250211 | 132200 | 11571001750 | 42800 | 42800 | 42800 | 42800 | 1359 |
| 358 | 20250211 | 132100 | 11512836550 | 42800 | 42750 | 42800 | 42700 | 247 |
| 359 | 20250211 | 132000 | 11502276800 | 42750 | 42700 | 42750 | 42700 | 1041 |
| 360 | 20250211 | 131900 | 11457820100 | 42700 | 42750 | 42800 | 42700 | 1071 |
| 361 | 20250211 | 131800 | 11412036300 | 42750 | 42750 | 42750 | 42750 | 145 |
| 362 | 20250211 | 131700 | 11405837550 | 42750 | 42800 | 42800 | 42750 | 25 |
| 363 | 20250211 | 131600 | 11404767750 | 42750 | 42800 | 42800 | 42750 | 65 |
| 364 | 20250211 | 131500 | 11401988950 | 42800 | 42750 | 42800 | 42750 | 586 |
| 365 | 20250211 | 131400 | 11376937050 | 42800 | 42750 | 42800 | 42750 | 527 |
| 366 | 20250211 | 131300 | 11354390250 | 42700 | 42750 | 42750 | 42700 | 261 |
| 367 | 20250211 | 131200 | 11343232550 | 42700 | 42800 | 42800 | 42700 | 201 |
| 368 | 20250211 | 131100 | 11334643600 | 42750 | 42800 | 42800 | 42750 | 268 |
| 369 | 20250211 | 131000 | 11323181300 | 42750 | 42800 | 42800 | 42750 | 157 |
| 370 | 20250211 | 130900 | 11316468700 | 42800 | 42750 | 42800 | 42750 | 100 |
| 371 | 20250211 | 130800 | 11312193150 | 42750 | 42750 | 42800 | 42750 | 35 |
| 372 | 20250211 | 130700 | 11310696400 | 42750 | 42800 | 42800 | 42700 | 382 |
| 373 | 20250211 | 130600 | 11294365800 | 42800 | 42800 | 42800 | 42750 | 48 |
| 374 | 20250211 | 130500 | 11292312450 | 42700 | 42750 | 42750 | 42700 | 236 |
| 375 | 20250211 | 130400 | 11282226200 | 42750 | 42750 | 42750 | 42750 | 124 |
| 376 | 20250211 | 130300 | 11276925200 | 42750 | 42750 | 42800 | 42700 | 702 |
| 377 | 20250211 | 130200 | 11246914150 | 42700 | 42750 | 42750 | 42700 | 453 |
| 378 | 20250211 | 130100 | 11227570950 | 42700 | 42700 | 42750 | 42700 | 56 |
| 379 | 20250211 | 130000 | 11225177300 | 42700 | 42700 | 42750 | 42700 | 190 |
| 380 | 20250211 | 125900 | 11217064250 | 42750 | 42700 | 42750 | 42700 | 56 |
| 381 | 20250211 | 125800 | 11214672300 | 42700 | 42700 | 42700 | 42650 | 243 |
| 382 | 20250211 | 125700 | 11204299550 | 42700 | 42650 | 42750 | 42650 | 168 |
| 383 | 20250211 | 125600 | 11197124900 | 42700 | 42650 | 42700 | 42650 | 517 |
| 384 | 20250211 | 125500 | 11175062850 | 42650 | 42650 | 42700 | 42650 | 72 |
| 385 | 20250211 | 125400 | 11171991750 | 42700 | 42650 | 42700 | 42650 | 108 |
| 386 | 20250211 | 125300 | 11167384900 | 42650 | 42650 | 42650 | 42650 | 92 |
| 387 | 20250211 | 125200 | 11163461100 | 42650 | 42700 | 42700 | 42650 | 885 |
| 388 | 20250211 | 125100 | 11125674750 | 42700 | 42650 | 42700 | 42650 | 306 |
| 389 | 20250211 | 125000 | 11112609100 | 42650 | 42700 | 42700 | 42650 | 36 |
| 390 | 20250211 | 124900 | 11111072300 | 42650 | 42650 | 42650 | 42650 | 73 |
| 391 | 20250211 | 124800 | 11107958850 | 42650 | 42700 | 42750 | 42650 | 164 |
| 392 | 20250211 | 124700 | 11100957700 | 42700 | 42700 | 42700 | 42700 | 308 |
| 393 | 20250211 | 124600 | 11087806100 | 42700 | 42750 | 42750 | 42700 | 64 |
| 394 | 20250211 | 124500 | 11085072700 | 42700 | 42750 | 42750 | 42700 | 46 |
| 395 | 20250211 | 124400 | 11083108350 | 42700 | 42650 | 42700 | 42600 | 1083 |
| 396 | 20250211 | 124300 | 11036917400 | 42600 | 42600 | 42650 | 42600 | 266 |
| 397 | 20250211 | 124200 | 11025573600 | 42650 | 42600 | 42650 | 42600 | 138 |
| 398 | 20250211 | 124100 | 11019693750 | 42600 | 42600 | 42650 | 42600 | 168 |
| 399 | 20250211 | 124000 | 11012536450 | 42600 | 42600 | 42650 | 42600 | 268 |
| 400 | 20250211 | 123900 | 11001110600 | 42600 | 42600 | 42650 | 42600 | 29 |
| 401 | 20250211 | 123800 | 10999874400 | 42600 | 42700 | 42700 | 42600 | 462 |
| 402 | 20250211 | 123700 | 10980170200 | 42650 | 42700 | 42700 | 42650 | 268 |
| 403 | 20250211 | 123600 | 10968729800 | 42650 | 42650 | 42650 | 42650 | 51 |
| 404 | 20250211 | 123500 | 10966554650 | 42650 | 42650 | 42650 | 42650 | 154 |
| 405 | 20250211 | 123400 | 10959986550 | 42650 | 42650 | 42750 | 42650 | 76 |
| 406 | 20250211 | 123300 | 10956742000 | 42650 | 42600 | 42750 | 42600 | 880 |
| 407 | 20250211 | 123200 | 10919166950 | 42600 | 42600 | 42650 | 42600 | 129 |
| 408 | 20250211 | 123100 | 10913670950 | 42600 | 42600 | 42600 | 42600 | 159 |
| 409 | 20250211 | 123000 | 10906897550 | 42650 | 42550 | 42650 | 42550 | 133 |
| 410 | 20250211 | 122900 | 10901236550 | 42600 | 42550 | 42600 | 42550 | 704 |
| 411 | 20250211 | 122800 | 10871253350 | 42550 | 42550 | 42550 | 42500 | 693 |
| 412 | 20250211 | 122700 | 10841777050 | 42550 | 42550 | 42600 | 42500 | 496 |
| 413 | 20250211 | 122600 | 10820672950 | 42550 | 42600 | 42600 | 42550 | 663 |
| 414 | 20250211 | 122500 | 10792461450 | 42550 | 42600 | 42600 | 42550 | 943 |
| 415 | 20250211 | 122400 | 10752336650 | 42600 | 42550 | 42600 | 42550 | 122 |
| 416 | 20250211 | 122300 | 10747141650 | 42550 | 42600 | 42600 | 42550 | 752 |
| 417 | 20250211 | 122200 | 10715136350 | 42550 | 42600 | 42600 | 42550 | 85 |
| 418 | 20250211 | 122100 | 10711516850 | 42600 | 42550 | 42600 | 42550 | 89 |
| 419 | 20250211 | 122000 | 10707728550 | 42550 | 42550 | 42600 | 42550 | 565 |
| 420 | 20250211 | 121900 | 10683687700 | 42600 | 42600 | 42600 | 42550 | 298 |
| 421 | 20250211 | 121800 | 10671003150 | 42600 | 42600 | 42600 | 42600 | 167 |
| 422 | 20250211 | 121700 | 10663888950 | 42600 | 42600 | 42700 | 42600 | 429 |
| 423 | 20250211 | 121600 | 10645611900 | 42600 | 42600 | 42650 | 42600 | 1002 |
| 424 | 20250211 | 121500 | 10602922200 | 42600 | 42650 | 42650 | 42600 | 107 |
| 425 | 20250211 | 121400 | 10598358950 | 42600 | 42600 | 42650 | 42550 | 448 |
| 426 | 20250211 | 121300 | 10579272000 | 42600 | 42600 | 42650 | 42600 | 1100 |
| 427 | 20250211 | 121200 | 10532411200 | 42600 | 42750 | 42750 | 42600 | 8830 |
| 428 | 20250211 | 121100 | 10155415800 | 42750 | 42750 | 42800 | 42750 | 1409 |
| 429 | 20250211 | 121000 | 10095176800 | 42750 | 42800 | 42800 | 42750 | 294 |
| 430 | 20250211 | 120900 | 10082606850 | 42800 | 42750 | 42800 | 42750 | 15 |
| 431 | 20250211 | 120800 | 10081964950 | 42750 | 42800 | 42850 | 42750 | 2534 |
| 432 | 20250211 | 120700 | 9973510600 | 42800 | 42850 | 42850 | 42800 | 35 |
| 433 | 20250211 | 120600 | 9972011100 | 42850 | 42900 | 42900 | 42800 | 423 |
| 434 | 20250211 | 120500 | 9953884200 | 42850 | 42850 | 42850 | 42850 | 83 |
| 435 | 20250211 | 120400 | 9950327650 | 42850 | 42850 | 42850 | 42800 | 269 |
| 436 | 20250211 | 120300 | 9938801350 | 42850 | 42800 | 42850 | 42800 | 28 |
| 437 | 20250211 | 120200 | 9937601850 | 42800 | 42850 | 42850 | 42800 | 50 |
| 438 | 20250211 | 120100 | 9935460700 | 42800 | 42800 | 42850 | 42800 | 124 |
| 439 | 20250211 | 120000 | 9930151650 | 42850 | 42750 | 42850 | 42750 | 145 |
| 440 | 20250211 | 115900 | 9923948550 | 42800 | 42800 | 42800 | 42800 | 263 |
| 441 | 20250211 | 115800 | 9912692150 | 42800 | 42800 | 42850 | 42750 | 713 |
| 442 | 20250211 | 115700 | 9882177650 | 42850 | 42850 | 42850 | 42800 | 173 |
| 443 | 20250211 | 115600 | 9874768800 | 42800 | 42800 | 42850 | 42800 | 186 |
| 444 | 20250211 | 115500 | 9866807950 | 42800 | 42800 | 42800 | 42800 | 70 |
| 445 | 20250211 | 115400 | 9863811950 | 42900 | 42800 | 42900 | 42800 | 152 |
| 446 | 20250211 | 115300 | 9857305350 | 42800 | 42800 | 42800 | 42800 | 129 |
| 447 | 20250211 | 115200 | 9851784150 | 42900 | 43000 | 43000 | 42800 | 190 |
| 448 | 20250211 | 115100 | 9843623750 | 43000 | 42800 | 43000 | 42800 | 1667 |
| 449 | 20250211 | 115000 | 9772036000 | 42800 | 42800 | 42900 | 42800 | 256 |
| 450 | 20250211 | 114900 | 9761074850 | 42800 | 42800 | 42800 | 42800 | 15 |
| 451 | 20250211 | 114800 | 9760432850 | 42800 | 42750 | 42800 | 42750 | 519 |
| 452 | 20250211 | 114700 | 9738243300 | 42750 | 42800 | 42800 | 42750 | 1162 |
| 453 | 20250211 | 114600 | 9688563550 | 42750 | 42800 | 42850 | 42750 | 1365 |
| 454 | 20250211 | 114500 | 9630130400 | 42800 | 42800 | 42800 | 42800 | 154 |
| 455 | 20250211 | 114400 | 9623539200 | 42800 | 42800 | 42850 | 42800 | 910 |
| 456 | 20250211 | 114300 | 9584590850 | 42850 | 42800 | 42850 | 42800 | 62 |
| 457 | 20250211 | 114200 | 9581935500 | 42800 | 42900 | 42900 | 42800 | 697 |
| 458 | 20250211 | 114100 | 9552069750 | 42900 | 42900 | 42900 | 42850 | 514 |
| 459 | 20250211 | 114000 | 9530042300 | 42850 | 42850 | 42850 | 42850 | 167 |
| 460 | 20250211 | 113900 | 9522886350 | 42850 | 42850 | 42900 | 42850 | 76 |
| 461 | 20250211 | 113800 | 9519629150 | 42850 | 42850 | 42850 | 42800 | 262 |
| 462 | 20250211 | 113700 | 9508403200 | 42900 | 42850 | 42900 | 42850 | 129 |
| 463 | 20250211 | 113600 | 9502874050 | 42900 | 42850 | 42900 | 42800 | 279 |
| 464 | 20250211 | 113500 | 9490918900 | 42850 | 42850 | 42900 | 42800 | 242 |
| 465 | 20250211 | 113400 | 9480543500 | 42850 | 42900 | 42900 | 42800 | 1984 |
| 466 | 20250211 | 113300 | 9395552600 | 42850 | 42900 | 42900 | 42850 | 193 |
| 467 | 20250211 | 113200 | 9387277150 | 42850 | 42900 | 42900 | 42850 | 311 |
| 468 | 20250211 | 113100 | 9373946150 | 42900 | 42900 | 42900 | 42850 | 158 |
| 469 | 20250211 | 113000 | 9367174700 | 42850 | 42900 | 42900 | 42850 | 99 |
| 470 | 20250211 | 112900 | 9362931850 | 42850 | 42900 | 42900 | 42850 | 446 |
| 471 | 20250211 | 112800 | 9343820100 | 42850 | 42900 | 42900 | 42850 | 243 |
| 472 | 20250211 | 112700 | 9333398500 | 42900 | 42900 | 42900 | 42850 | 342 |
| 473 | 20250211 | 112600 | 9318732700 | 42900 | 42850 | 42900 | 42850 | 740 |
| 474 | 20250211 | 112500 | 9287021800 | 42850 | 42900 | 42950 | 42850 | 289 |
| 475 | 20250211 | 112400 | 9274625350 | 42850 | 42900 | 42900 | 42850 | 245 |
| 476 | 20250211 | 112300 | 9264121050 | 42900 | 42850 | 42900 | 42850 | 366 |
| 477 | 20250211 | 112200 | 9248426550 | 42900 | 42900 | 42950 | 42900 | 1251 |
| 478 | 20250211 | 112100 | 9194758400 | 42900 | 42900 | 42950 | 42900 | 142 |
| 479 | 20250211 | 112000 | 9188661050 | 42900 | 42950 | 42950 | 42900 | 468 |
| 480 | 20250211 | 111900 | 9168567950 | 42950 | 42950 | 43000 | 42950 | 137 |
| 481 | 20250211 | 111800 | 9162683200 | 42950 | 42950 | 42950 | 42900 | 28 |
| 482 | 20250211 | 111700 | 9161481000 | 42950 | 42950 | 43000 | 42900 | 376 |
| 483 | 20250211 | 111600 | 9145336550 | 42950 | 42950 | 43000 | 42950 | 541 |
| 484 | 20250211 | 111500 | 9122078750 | 42950 | 42950 | 42950 | 42900 | 362 |
| 485 | 20250211 | 111400 | 9106531050 | 42900 | 42950 | 43000 | 42900 | 1092 |
| 486 | 20250211 | 111300 | 9059629700 | 42950 | 42950 | 43000 | 42950 | 219 |
| 487 | 20250211 | 111200 | 9050222400 | 42950 | 42950 | 43000 | 42900 | 890 |
| 488 | 20250211 | 111100 | 9012013550 | 43000 | 43000 | 43000 | 42950 | 89 |
| 489 | 20250211 | 111000 | 9008189450 | 43000 | 42950 | 43000 | 42900 | 138 |
| 490 | 20250211 | 110900 | 9002259100 | 42950 | 42900 | 43000 | 42900 | 271 |
| 491 | 20250211 | 110800 | 8990625950 | 42900 | 42950 | 43000 | 42900 | 838 |
| 492 | 20250211 | 110700 | 8954637200 | 43000 | 42950 | 43000 | 42950 | 358 |
| 493 | 20250211 | 110600 | 8939260900 | 42950 | 42950 | 43000 | 42950 | 217 |
| 494 | 20250211 | 110500 | 8929932000 | 43000 | 42950 | 43000 | 42950 | 409 |
| 495 | 20250211 | 110400 | 8912364850 | 42950 | 42950 | 43000 | 42950 | 45 |
| 496 | 20250211 | 110300 | 8910430100 | 42950 | 43000 | 43000 | 42950 | 1026 |
| 497 | 20250211 | 110200 | 8866361850 | 43000 | 42950 | 43000 | 42950 | 613 |
| 498 | 20250211 | 110100 | 8840032800 | 42900 | 43050 | 43050 | 42900 | 3327 |
| 499 | 20250211 | 110000 | 8697118950 | 43000 | 43050 | 43050 | 43000 | 190 |
| 500 | 20250211 | 105900 | 8688946200 | 43050 | 43050 | 43050 | 43000 | 1797 |
| 501 | 20250211 | 105800 | 8611674300 | 43000 | 43050 | 43050 | 43000 | 2454 |
| 502 | 20250211 | 105700 | 8506035400 | 43050 | 43150 | 43150 | 43050 | 127 |
| 503 | 20250211 | 105600 | 8500562700 | 43100 | 43050 | 43150 | 43050 | 1034 |
| 504 | 20250211 | 105500 | 8455998300 | 43050 | 43150 | 43150 | 43050 | 1411 |
| 505 | 20250211 | 105400 | 8395229950 | 43100 | 43100 | 43150 | 43100 | 211 |
| 506 | 20250211 | 105300 | 8386135350 | 43100 | 43100 | 43150 | 43050 | 456 |
| 507 | 20250211 | 105200 | 8366481800 | 43050 | 43100 | 43200 | 43050 | 574 |
| 508 | 20250211 | 105100 | 8341741400 | 43100 | 43100 | 43150 | 43100 | 969 |
| 509 | 20250211 | 105000 | 8299966150 | 43100 | 43100 | 43150 | 43100 | 334 |
| 510 | 20250211 | 104900 | 8285563050 | 43100 | 43150 | 43150 | 43100 | 224 |
| 511 | 20250211 | 104800 | 8275904900 | 43150 | 43150 | 43200 | 43100 | 1086 |
| 512 | 20250211 | 104700 | 8229073950 | 43150 | 43100 | 43150 | 43100 | 232 |
| 513 | 20250211 | 104600 | 8219071700 | 43100 | 43150 | 43150 | 43100 | 241 |
| 514 | 20250211 | 104500 | 8208680900 | 43150 | 43100 | 43150 | 43100 | 824 |
| 515 | 20250211 | 104400 | 8173156300 | 43150 | 43150 | 43150 | 43100 | 63 |
| 516 | 20250211 | 104300 | 8170439150 | 43150 | 43150 | 43150 | 43100 | 191 |
| 517 | 20250211 | 104200 | 8162200500 | 43150 | 43100 | 43150 | 43100 | 275 |
| 518 | 20250211 | 104100 | 8150339100 | 43050 | 43100 | 43150 | 43050 | 2645 |
| 519 | 20250211 | 104000 | 8036347250 | 43100 | 43150 | 43200 | 43100 | 467 |
| 520 | 20250211 | 103900 | 8016199550 | 43150 | 43150 | 43200 | 43150 | 1389 |
| 521 | 20250211 | 103800 | 7956263250 | 43150 | 43200 | 43200 | 43150 | 74 |
| 522 | 20250211 | 103700 | 7953068300 | 43200 | 43200 | 43200 | 43150 | 550 |
| 523 | 20250211 | 103600 | 7929329050 | 43200 | 43200 | 43250 | 43200 | 506 |
| 524 | 20250211 | 103500 | 7907469300 | 43200 | 43200 | 43200 | 43200 | 463 |
| 525 | 20250211 | 103400 | 7887467700 | 43200 | 43200 | 43250 | 43200 | 247 |
| 526 | 20250211 | 103300 | 7876796200 | 43200 | 43200 | 43200 | 43150 | 504 |
| 527 | 20250211 | 103200 | 7855029650 | 43200 | 43200 | 43250 | 43200 | 1494 |
| 528 | 20250211 | 103100 | 7790484250 | 43200 | 43250 | 43250 | 43200 | 907 |
| 529 | 20250211 | 103000 | 7751266900 | 43250 | 43250 | 43300 | 43250 | 524 |
| 530 | 20250211 | 102900 | 7728594350 | 43250 | 43350 | 43350 | 43250 | 4167 |
| 531 | 20250211 | 102800 | 7548280400 | 43300 | 43400 | 43400 | 43300 | 1100 |
| 532 | 20250211 | 102700 | 7500589100 | 43400 | 43450 | 43500 | 43400 | 1572 |
| 533 | 20250211 | 102600 | 7432306200 | 43450 | 43450 | 43500 | 43450 | 627 |
| 534 | 20250211 | 102500 | 7405060550 | 43450 | 43450 | 43500 | 43450 | 77 |
| 535 | 20250211 | 102400 | 7401712850 | 43500 | 43500 | 43500 | 43450 | 554 |
| 536 | 20250211 | 102300 | 7377617300 | 43500 | 43450 | 43500 | 43450 | 34 |
| 537 | 20250211 | 102200 | 7376139050 | 43450 | 43450 | 43500 | 43450 | 119 |
| 538 | 20250211 | 102100 | 7370968150 | 43450 | 43450 | 43500 | 43450 | 287 |
| 539 | 20250211 | 102000 | 7358488250 | 43450 | 43500 | 43500 | 43450 | 296 |
| 540 | 20250211 | 101900 | 7345616500 | 43500 | 43500 | 43550 | 43500 | 182 |
| 541 | 20250211 | 101800 | 7337697700 | 43550 | 43500 | 43550 | 43450 | 189 |
| 542 | 20250211 | 101700 | 7329476700 | 43500 | 43500 | 43550 | 43450 | 207 |
| 543 | 20250211 | 101600 | 7320476250 | 43450 | 43500 | 43500 | 43450 | 71 |
| 544 | 20250211 | 101500 | 7317390050 | 43500 | 43550 | 43550 | 43450 | 1742 |
| 545 | 20250211 | 101400 | 7241617300 | 43500 | 43550 | 43600 | 43500 | 854 |
| 546 | 20250211 | 101300 | 7204440150 | 43550 | 43550 | 43600 | 43550 | 320 |
| 547 | 20250211 | 101200 | 7190503850 | 43550 | 43550 | 43600 | 43550 | 66 |
| 548 | 20250211 | 101100 | 7187628950 | 43600 | 43700 | 43700 | 43550 | 1479 |
| 549 | 20250211 | 101000 | 7123119700 | 43700 | 43650 | 43700 | 43650 | 1387 |
| 550 | 20250211 | 100900 | 7062526800 | 43650 | 43650 | 43700 | 43650 | 183 |
| 551 | 20250211 | 100800 | 7054538300 | 43700 | 43600 | 43700 | 43600 | 491 |
| 552 | 20250211 | 100700 | 7033113550 | 43600 | 43550 | 43700 | 43550 | 638 |
| 553 | 20250211 | 100600 | 7005284500 | 43600 | 43600 | 43650 | 43550 | 314 |
| 554 | 20250211 | 100500 | 6991595850 | 43600 | 43650 | 43650 | 43550 | 2086 |
| 555 | 20250211 | 100400 | 6900699400 | 43700 | 43650 | 43700 | 43600 | 139 |
| 556 | 20250211 | 100300 | 6894633600 | 43600 | 43650 | 43700 | 43600 | 642 |
| 557 | 20250211 | 100200 | 6866604350 | 43650 | 43600 | 43650 | 43600 | 109 |
| 558 | 20250211 | 100100 | 6861851850 | 43600 | 43600 | 43650 | 43600 | 537 |
| 559 | 20250211 | 100000 | 6838425150 | 43600 | 43650 | 43700 | 43600 | 562 |
| 560 | 20250211 | 095900 | 6813909550 | 43700 | 43600 | 43700 | 43550 | 790 |
| 561 | 20250211 | 095800 | 6779459550 | 43600 | 43650 | 43650 | 43600 | 636 |
| 562 | 20250211 | 095700 | 6751729050 | 43600 | 43750 | 43750 | 43600 | 1375 |
| 563 | 20250211 | 095600 | 6691709000 | 43700 | 43750 | 43750 | 43700 | 1341 |
| 564 | 20250211 | 095500 | 6633058350 | 43750 | 43700 | 43750 | 43700 | 665 |
| 565 | 20250211 | 095400 | 6603987750 | 43750 | 43600 | 43750 | 43600 | 3078 |
| 566 | 20250211 | 095300 | 6469426550 | 43600 | 43650 | 43650 | 43600 | 589 |
| 567 | 20250211 | 095200 | 6443719650 | 43650 | 43650 | 43700 | 43600 | 1623 |
| 568 | 20250211 | 095100 | 6372903850 | 43650 | 43650 | 43750 | 43600 | 683 |
| 569 | 20250211 | 095000 | 6343087900 | 43650 | 43700 | 43700 | 43650 | 449 |
| 570 | 20250211 | 094900 | 6323473850 | 43700 | 43700 | 43750 | 43650 | 612 |
| 571 | 20250211 | 094800 | 6296734200 | 43700 | 43750 | 43750 | 43700 | 377 |
| 572 | 20250211 | 094700 | 6280255900 | 43800 | 43700 | 43800 | 43700 | 954 |
| 573 | 20250211 | 094600 | 6238528500 | 43700 | 43700 | 43750 | 43700 | 502 |
| 574 | 20250211 | 094500 | 6216577250 | 43700 | 43750 | 43750 | 43700 | 874 |
| 575 | 20250211 | 094400 | 6178349850 | 43750 | 43650 | 43750 | 43600 | 1800 |
| 576 | 20250211 | 094300 | 6099701400 | 43650 | 43600 | 43650 | 43550 | 452 |
| 577 | 20250211 | 094200 | 6079999000 | 43600 | 43750 | 43750 | 43600 | 6642 |
| 578 | 20250211 | 094100 | 5789934050 | 43800 | 43750 | 43850 | 43750 | 1590 |
| 579 | 20250211 | 094000 | 5720308550 | 43800 | 43800 | 43850 | 43750 | 1576 |
| 580 | 20250211 | 093900 | 5651265550 | 43850 | 43700 | 43850 | 43650 | 2479 |
| 581 | 20250211 | 093800 | 5542768400 | 43700 | 43650 | 43700 | 43600 | 1743 |
| 582 | 20250211 | 093700 | 5466682600 | 43750 | 43700 | 43800 | 43650 | 2973 |
| 583 | 20250211 | 093600 | 5336680700 | 43700 | 43700 | 43700 | 43650 | 782 |
| 584 | 20250211 | 093500 | 5302515900 | 43650 | 43600 | 43700 | 43600 | 1984 |
| 585 | 20250211 | 093400 | 5215878800 | 43600 | 43850 | 43850 | 43600 | 5987 |
| 586 | 20250211 | 093300 | 4953810900 | 43800 | 43750 | 43850 | 43750 | 5691 |
| 587 | 20250211 | 093200 | 4704442900 | 43750 | 43850 | 43900 | 43700 | 6897 |
| 588 | 20250211 | 093100 | 4402098750 | 43800 | 43550 | 43850 | 43500 | 6473 |
| 589 | 20250211 | 093000 | 4119311100 | 43500 | 43350 | 43550 | 43350 | 1664 |
| 590 | 20250211 | 092900 | 4046988100 | 43350 | 43450 | 43450 | 43350 | 904 |
| 591 | 20250211 | 092800 | 4007779400 | 43400 | 43450 | 43450 | 43400 | 908 |
| 592 | 20250211 | 092700 | 3968351150 | 43450 | 43400 | 43500 | 43400 | 1041 |
| 593 | 20250211 | 092600 | 3923124500 | 43400 | 43450 | 43450 | 43400 | 791 |
| 594 | 20250211 | 092500 | 3888757750 | 43450 | 43500 | 43550 | 43450 | 838 |
| 595 | 20250211 | 092400 | 3852305450 | 43500 | 43450 | 43550 | 43450 | 934 |
| 596 | 20250211 | 092300 | 3811675550 | 43450 | 43450 | 43500 | 43400 | 1565 |
| 597 | 20250211 | 092200 | 3743670550 | 43550 | 43300 | 43550 | 43250 | 5097 |
| 598 | 20250211 | 092100 | 3522685350 | 43300 | 43300 | 43350 | 43300 | 2084 |
| 599 | 20250211 | 092000 | 3432441000 | 43300 | 43450 | 43450 | 43300 | 1273 |
| 600 | 20250211 | 091900 | 3377225600 | 43400 | 43500 | 43550 | 43400 | 4687 |
| 601 | 20250211 | 091800 | 3173393600 | 43550 | 43550 | 43550 | 43500 | 993 |
| 602 | 20250211 | 091700 | 3130153450 | 43550 | 43500 | 43550 | 43450 | 1666 |
| 603 | 20250211 | 091600 | 3057669900 | 43500 | 43500 | 43500 | 43450 | 2008 |
| 604 | 20250211 | 091500 | 2970347600 | 43550 | 43550 | 43550 | 43500 | 700 |
| 605 | 20250211 | 091400 | 2939887800 | 43550 | 43550 | 43650 | 43550 | 2688 |
| 606 | 20250211 | 091300 | 2822717650 | 43550 | 43550 | 43600 | 43550 | 1232 |
| 607 | 20250211 | 091200 | 2769047400 | 43600 | 43600 | 43600 | 43450 | 5552 |
| 608 | 20250211 | 091100 | 2527207250 | 43550 | 43600 | 43650 | 43500 | 5357 |
| 609 | 20250211 | 091000 | 2293646200 | 43550 | 43600 | 43600 | 43450 | 4237 |
| 610 | 20250211 | 090900 | 2109295400 | 43600 | 43400 | 43650 | 43350 | 6142 |
| 611 | 20250211 | 090800 | 1842306850 | 43400 | 43400 | 43450 | 43250 | 5435 |
| 612 | 20250211 | 090700 | 1606648500 | 43400 | 43150 | 43450 | 43150 | 4681 |
| 613 | 20250211 | 090600 | 1403996750 | 43150 | 43200 | 43200 | 43150 | 1634 |
| 614 | 20250211 | 090500 | 1333420750 | 43200 | 43100 | 43250 | 43050 | 2256 |
| 615 | 20250211 | 090400 | 1236145550 | 43100 | 43200 | 43250 | 43100 | 4215 |
| 616 | 20250211 | 090300 | 1054081450 | 43200 | 42950 | 43250 | 42950 | 3287 |
| 617 | 20250211 | 090200 | 912366450 | 42900 | 42700 | 42900 | 42700 | 3893 |
| 618 | 20250211 | 090100 | 745714000 | 42750 | 43050 | 43050 | 42750 | 10487 |
| 619 | 20250211 | 090000 | 296554500 | 43050 | 43000 | 43400 | 42950 | 6829 |