35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 192000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 97397 |
| 3 | 20250211 | 191900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 4 | 20250211 | 191800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 5 | 20250211 | 191700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 6 | 20250211 | 191600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 7 | 20250211 | 191500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 8 | 20250211 | 191400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 9 | 20250211 | 191300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 10 | 20250211 | 191200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 11 | 20250211 | 191100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 12 | 20250211 | 191000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 13 | 20250211 | 190900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 14 | 20250211 | 190800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 15 | 20250211 | 190700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 16 | 20250211 | 190600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 17 | 20250211 | 190500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 18 | 20250211 | 190400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 19 | 20250211 | 190300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 20 | 20250211 | 190200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 21 | 20250211 | 190100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 22 | 20250211 | 190000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 23 | 20250211 | 185900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 24 | 20250211 | 185800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 25 | 20250211 | 185700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 26 | 20250211 | 185600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 27 | 20250211 | 185500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 28 | 20250211 | 185400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 29 | 20250211 | 185300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 30 | 20250211 | 185200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 31 | 20250211 | 185100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 32 | 20250211 | 185000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 97397 |
| 33 | 20250211 | 184900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 34 | 20250211 | 184800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 35 | 20250211 | 184700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 36 | 20250211 | 184600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 37 | 20250211 | 184500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 38 | 20250211 | 184400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 39 | 20250211 | 184300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 40 | 20250211 | 184200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 41 | 20250211 | 184100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 42 | 20250211 | 184000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 43 | 20250211 | 183900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 44 | 20250211 | 183800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 45 | 20250211 | 183700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 46 | 20250211 | 183600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 47 | 20250211 | 183500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 48 | 20250211 | 183400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 49 | 20250211 | 183300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 50 | 20250211 | 183200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 51 | 20250211 | 183100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 52 | 20250211 | 183000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 53 | 20250211 | 182900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 54 | 20250211 | 182800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 55 | 20250211 | 182700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 56 | 20250211 | 182600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 57 | 20250211 | 182500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 58 | 20250211 | 182400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 59 | 20250211 | 182300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 60 | 20250211 | 182200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 61 | 20250211 | 182100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 62 | 20250211 | 182000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 97397 |
| 63 | 20250211 | 181900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 64 | 20250211 | 181800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 65 | 20250211 | 181700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 66 | 20250211 | 181600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 67 | 20250211 | 181500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 68 | 20250211 | 181400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 69 | 20250211 | 181300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 70 | 20250211 | 181200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 71 | 20250211 | 181100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 72 | 20250211 | 181000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 73 | 20250211 | 180900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 74 | 20250211 | 180800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 75 | 20250211 | 180700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 76 | 20250211 | 180600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 77 | 20250211 | 180500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 78 | 20250211 | 180400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 79 | 20250211 | 180300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 80 | 20250211 | 180200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 81 | 20250211 | 180100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 82 | 20250211 | 180000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 83 | 20250211 | 175900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 84 | 20250211 | 175800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 85 | 20250211 | 175700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 86 | 20250211 | 175600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 87 | 20250211 | 175500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 88 | 20250211 | 175400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 89 | 20250211 | 175300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 90 | 20250211 | 175200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 91 | 20250211 | 175100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 92 | 20250211 | 175000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 97397 |
| 93 | 20250211 | 174900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 94 | 20250211 | 174800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 95 | 20250211 | 174700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 96 | 20250211 | 174600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 97 | 20250211 | 174500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 98 | 20250211 | 174400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 99 | 20250211 | 174300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 100 | 20250211 | 174200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 101 | 20250211 | 174100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 102 | 20250211 | 174000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 103 | 20250211 | 173900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 104 | 20250211 | 173800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 105 | 20250211 | 173700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 106 | 20250211 | 173600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 107 | 20250211 | 173500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 108 | 20250211 | 173400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 109 | 20250211 | 173300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 110 | 20250211 | 173200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 111 | 20250211 | 173100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 112 | 20250211 | 173000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 113 | 20250211 | 172900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 114 | 20250211 | 172800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 115 | 20250211 | 172700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 116 | 20250211 | 172600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 117 | 20250211 | 172500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 118 | 20250211 | 172400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 119 | 20250211 | 172300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 120 | 20250211 | 172200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 121 | 20250211 | 172100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 122 | 20250211 | 172000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 97397 |
| 123 | 20250211 | 171900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 124 | 20250211 | 171800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 125 | 20250211 | 171700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 126 | 20250211 | 171600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 127 | 20250211 | 171500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 128 | 20250211 | 171400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 129 | 20250211 | 171300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 130 | 20250211 | 171200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 131 | 20250211 | 171100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 132 | 20250211 | 171000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 133 | 20250211 | 170900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 134 | 20250211 | 170800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 135 | 20250211 | 170700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 136 | 20250211 | 170600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 137 | 20250211 | 170500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 138 | 20250211 | 170400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 139 | 20250211 | 170300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 140 | 20250211 | 170200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 141 | 20250211 | 170100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 142 | 20250211 | 170000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 143 | 20250211 | 165900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 144 | 20250211 | 165800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 145 | 20250211 | 165700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 146 | 20250211 | 165600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 147 | 20250211 | 165500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 148 | 20250211 | 165400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 149 | 20250211 | 165300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 150 | 20250211 | 165200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 151 | 20250211 | 165100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 152 | 20250211 | 165000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 97397 |
| 153 | 20250211 | 164900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 154 | 20250211 | 164800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 155 | 20250211 | 164700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 156 | 20250211 | 164600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 157 | 20250211 | 164500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 158 | 20250211 | 164400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 159 | 20250211 | 164300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 160 | 20250211 | 164200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 161 | 20250211 | 164100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 162 | 20250211 | 164000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 163 | 20250211 | 163900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 164 | 20250211 | 163800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 165 | 20250211 | 163700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 166 | 20250211 | 163600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 167 | 20250211 | 163500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 168 | 20250211 | 163400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 169 | 20250211 | 163300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 170 | 20250211 | 163200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 171 | 20250211 | 163100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 172 | 20250211 | 163000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 173 | 20250211 | 162900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 174 | 20250211 | 162800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 175 | 20250211 | 162700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 176 | 20250211 | 162600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 177 | 20250211 | 162500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 178 | 20250211 | 162400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 179 | 20250211 | 162300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 180 | 20250211 | 162200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 181 | 20250211 | 162100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 182 | 20250211 | 162000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 97397 |
| 183 | 20250211 | 161900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 184 | 20250211 | 161800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 185 | 20250211 | 161700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 186 | 20250211 | 161600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 187 | 20250211 | 161500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 188 | 20250211 | 161400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 189 | 20250211 | 161300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 190 | 20250211 | 161200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 191 | 20250211 | 161100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 192 | 20250211 | 161000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 193 | 20250211 | 160900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 194 | 20250211 | 160800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 195 | 20250211 | 160700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 196 | 20250211 | 160600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 197 | 20250211 | 160500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 198 | 20250211 | 160400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 199 | 20250211 | 160300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 200 | 20250211 | 160200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 201 | 20250211 | 160100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 202 | 20250211 | 160000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 203 | 20250211 | 155900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 204 | 20250211 | 155800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 205 | 20250211 | 155700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 206 | 20250211 | 155600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 207 | 20250211 | 155500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 208 | 20250211 | 155400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 209 | 20250211 | 155300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 210 | 20250211 | 155200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 211 | 20250211 | 155100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 212 | 20250211 | 155000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 97397 |
| 213 | 20250211 | 154900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 214 | 20250211 | 154800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 215 | 20250211 | 154700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 216 | 20250211 | 154600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 217 | 20250211 | 154500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 218 | 20250211 | 154400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 219 | 20250211 | 154300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 220 | 20250211 | 154200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 221 | 20250211 | 154100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 222 | 20250211 | 154000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 223 | 20250211 | 153900 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 224 | 20250211 | 153800 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 225 | 20250211 | 153700 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 226 | 20250211 | 153600 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 227 | 20250211 | 153500 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 228 | 20250211 | 153400 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 229 | 20250211 | 153300 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 230 | 20250211 | 153200 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 231 | 20250211 | 153100 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 0 |
| 232 | 20250211 | 153000 | 143351446350 | 42850 | 42850 | 42850 | 42850 | 97397 |
| 233 | 20250211 | 152900 | 139177984900 | 42850 | 42850 | 42850 | 42850 | 0 |
| 234 | 20250211 | 152800 | 139177984900 | 42850 | 42850 | 42850 | 42850 | 0 |
| 235 | 20250211 | 152700 | 139177984900 | 42850 | 42850 | 42850 | 42850 | 0 |
| 236 | 20250211 | 152600 | 139177984900 | 42850 | 42850 | 42850 | 42850 | 0 |
| 237 | 20250211 | 152500 | 139177984900 | 42850 | 42850 | 42850 | 42850 | 0 |
| 238 | 20250211 | 152400 | 139177984900 | 42850 | 42850 | 42850 | 42850 | 0 |
| 239 | 20250211 | 152300 | 139177984900 | 42850 | 42850 | 42850 | 42850 | 0 |
| 240 | 20250211 | 152200 | 139177984900 | 42850 | 42850 | 42850 | 42850 | 0 |
| 241 | 20250211 | 152100 | 139177984900 | 42850 | 42850 | 42850 | 42850 | 0 |
| 242 | 20250211 | 152000 | 139177984900 | 42850 | 42850 | 42850 | 42850 | 0 |
| 243 | 20250211 | 151900 | 139177984900 | 42850 | 42900 | 42900 | 42850 | 9274 |
| 244 | 20250211 | 151800 | 138780215250 | 42900 | 42850 | 42900 | 42800 | 6715 |
| 245 | 20250211 | 151700 | 138492412250 | 42850 | 42850 | 42850 | 42800 | 9436 |
| 246 | 20250211 | 151600 | 138088115950 | 42850 | 42850 | 42850 | 42800 | 4073 |
| 247 | 20250211 | 151500 | 137913625250 | 42800 | 42850 | 42850 | 42800 | 4440 |
| 248 | 20250211 | 151400 | 137723401200 | 42850 | 42800 | 42850 | 42800 | 6659 |
| 249 | 20250211 | 151300 | 137438151700 | 42850 | 42850 | 42850 | 42800 | 6151 |
| 250 | 20250211 | 151200 | 137174677900 | 42800 | 42850 | 42850 | 42800 | 2516 |
| 251 | 20250211 | 151100 | 137066915850 | 42800 | 42800 | 42850 | 42800 | 5771 |
| 252 | 20250211 | 151000 | 136819722750 | 42800 | 42800 | 42850 | 42800 | 3615 |
| 253 | 20250211 | 150900 | 136664973100 | 42800 | 42800 | 42850 | 42800 | 4880 |
| 254 | 20250211 | 150800 | 136456038150 | 42850 | 42850 | 42850 | 42800 | 3339 |
| 255 | 20250211 | 150700 | 136313014850 | 42850 | 42850 | 42850 | 42800 | 2802 |
| 256 | 20250211 | 150600 | 136193066300 | 42800 | 42800 | 42850 | 42800 | 4923 |
| 257 | 20250211 | 150500 | 135982323200 | 42800 | 42850 | 42850 | 42800 | 7210 |
| 258 | 20250211 | 150400 | 135673709150 | 42850 | 42800 | 42850 | 42800 | 1585 |
| 259 | 20250211 | 150300 | 135605839500 | 42800 | 42900 | 42900 | 42800 | 10278 |
| 260 | 20250211 | 150200 | 135165468450 | 42850 | 42850 | 42900 | 42850 | 4616 |
| 261 | 20250211 | 150100 | 134967599550 | 42900 | 42900 | 42900 | 42850 | 1390 |
| 262 | 20250211 | 150000 | 134907999800 | 42900 | 42900 | 42900 | 42850 | 2580 |
| 263 | 20250211 | 145900 | 134797378600 | 42900 | 42900 | 42900 | 42850 | 13546 |
| 264 | 20250211 | 145800 | 134216512400 | 42850 | 42850 | 42900 | 42850 | 2380 |
| 265 | 20250211 | 145700 | 134114446050 | 42900 | 42900 | 42900 | 42850 | 8501 |
| 266 | 20250211 | 145600 | 133749815550 | 42850 | 42900 | 42900 | 42850 | 5277 |
| 267 | 20250211 | 145500 | 133523530400 | 42900 | 42950 | 42950 | 42850 | 11383 |
| 268 | 20250211 | 145400 | 133035195300 | 42950 | 42900 | 42950 | 42900 | 1963 |
| 269 | 20250211 | 145300 | 132950932950 | 42950 | 42950 | 42950 | 42900 | 1407 |
| 270 | 20250211 | 145200 | 132890536250 | 42900 | 42900 | 42950 | 42900 | 2623 |
| 271 | 20250211 | 145100 | 132777953450 | 42950 | 42900 | 42950 | 42900 | 1666 |
| 272 | 20250211 | 145000 | 132706441000 | 42950 | 42900 | 42950 | 42900 | 4280 |
| 273 | 20250211 | 144900 | 132522653450 | 42950 | 42900 | 42950 | 42900 | 3232 |
| 274 | 20250211 | 144800 | 132383984900 | 42950 | 42850 | 42950 | 42850 | 6965 |
| 275 | 20250211 | 144700 | 132085206400 | 42850 | 42900 | 42900 | 42850 | 2259 |
| 276 | 20250211 | 144600 | 131988309650 | 42900 | 42850 | 42900 | 42850 | 2969 |
| 277 | 20250211 | 144500 | 131860996950 | 42900 | 42900 | 42900 | 42850 | 2536 |
| 278 | 20250211 | 144400 | 131752246150 | 42900 | 42900 | 42900 | 42850 | 3240 |
| 279 | 20250211 | 144300 | 131613264750 | 42900 | 42900 | 42900 | 42850 | 3861 |
| 280 | 20250211 | 144200 | 131447670000 | 42900 | 42900 | 42950 | 42850 | 4406 |
| 281 | 20250211 | 144100 | 131258674000 | 42900 | 42900 | 42900 | 42850 | 23966 |
| 282 | 20250211 | 144000 | 130230549250 | 42900 | 42850 | 42900 | 42850 | 4091 |
| 283 | 20250211 | 143900 | 130055162950 | 42900 | 42900 | 42900 | 42850 | 1486 |
| 284 | 20250211 | 143800 | 129991438550 | 42850 | 42900 | 42900 | 42850 | 2160 |
| 285 | 20250211 | 143700 | 129898827400 | 42900 | 42850 | 42900 | 42850 | 2797 |
| 286 | 20250211 | 143600 | 129778863200 | 42900 | 42850 | 42900 | 42850 | 3543 |
| 287 | 20250211 | 143500 | 129626952450 | 42900 | 42900 | 42900 | 42850 | 1975 |
| 288 | 20250211 | 143400 | 129542257650 | 42850 | 42800 | 42900 | 42800 | 6421 |
| 289 | 20250211 | 143300 | 129267128950 | 42850 | 42750 | 42850 | 42750 | 8996 |
| 290 | 20250211 | 143200 | 128882144600 | 42800 | 42750 | 42800 | 42750 | 1486 |
| 291 | 20250211 | 143100 | 128818593700 | 42750 | 42800 | 42800 | 42750 | 1380 |
| 292 | 20250211 | 143000 | 128759559250 | 42800 | 42800 | 42800 | 42750 | 4149 |
| 293 | 20250211 | 142900 | 128582042350 | 42800 | 42750 | 42800 | 42750 | 1875 |
| 294 | 20250211 | 142800 | 128501862350 | 42800 | 42800 | 42800 | 42750 | 1098 |
| 295 | 20250211 | 142700 | 128454901000 | 42800 | 42800 | 42800 | 42750 | 2055 |
| 296 | 20250211 | 142600 | 128367002650 | 42750 | 42750 | 42800 | 42750 | 2066 |
| 297 | 20250211 | 142500 | 128278645400 | 42750 | 42750 | 42800 | 42750 | 3826 |
| 298 | 20250211 | 142400 | 128115025050 | 42800 | 42800 | 42800 | 42750 | 1517 |
| 299 | 20250211 | 142300 | 128050154350 | 42800 | 42850 | 42850 | 42750 | 6036 |
| 300 | 20250211 | 142200 | 127791795800 | 42850 | 42800 | 42850 | 42800 | 1509 |
| 301 | 20250211 | 142100 | 127727188200 | 42850 | 42800 | 42850 | 42800 | 1163 |
| 302 | 20250211 | 142000 | 127677379600 | 42800 | 42750 | 42850 | 42750 | 4506 |
| 303 | 20250211 | 141900 | 127484562600 | 42800 | 42800 | 42850 | 42750 | 980 |
| 304 | 20250211 | 141800 | 127442624050 | 42850 | 42700 | 42850 | 42700 | 7433 |
| 305 | 20250211 | 141700 | 127124728000 | 42700 | 42750 | 42800 | 42700 | 6916 |
| 306 | 20250211 | 141600 | 126829129850 | 42800 | 42750 | 42800 | 42750 | 6937 |
| 307 | 20250211 | 141500 | 126532507400 | 42750 | 42800 | 42850 | 42750 | 11247 |
| 308 | 20250211 | 141400 | 126051256950 | 42850 | 42800 | 42850 | 42800 | 2312 |
| 309 | 20250211 | 141300 | 125952259150 | 42800 | 42850 | 42850 | 42800 | 1708 |
| 310 | 20250211 | 141200 | 125879122700 | 42800 | 42800 | 42850 | 42800 | 7397 |
| 311 | 20250211 | 141100 | 125562517000 | 42850 | 42850 | 42850 | 42800 | 1139 |
| 312 | 20250211 | 141000 | 125513749050 | 42800 | 42850 | 42850 | 42800 | 2768 |
| 313 | 20250211 | 140900 | 125395211650 | 42850 | 42850 | 42850 | 42800 | 2251 |
| 314 | 20250211 | 140800 | 125298817400 | 42850 | 42850 | 42850 | 42800 | 1051 |
| 315 | 20250211 | 140700 | 125253808150 | 42850 | 42850 | 42850 | 42800 | 2526 |
| 316 | 20250211 | 140600 | 125145660850 | 42850 | 42800 | 42850 | 42800 | 4736 |
| 317 | 20250211 | 140500 | 124942943900 | 42800 | 42850 | 42850 | 42800 | 2598 |
| 318 | 20250211 | 140400 | 124831730200 | 42850 | 42800 | 42850 | 42800 | 2746 |
| 319 | 20250211 | 140300 | 124714173050 | 42800 | 42850 | 42850 | 42800 | 1466 |
| 320 | 20250211 | 140200 | 124651395900 | 42850 | 42800 | 42850 | 42800 | 850 |
| 321 | 20250211 | 140100 | 124614993450 | 42800 | 42850 | 42850 | 42800 | 1137 |
| 322 | 20250211 | 140000 | 124566307450 | 42850 | 42850 | 42850 | 42800 | 2107 |
| 323 | 20250211 | 135900 | 124476097950 | 42850 | 42800 | 42850 | 42800 | 1400 |
| 324 | 20250211 | 135800 | 124416149100 | 42850 | 42850 | 42850 | 42800 | 809 |
| 325 | 20250211 | 135700 | 124381511300 | 42850 | 42850 | 42850 | 42800 | 4122 |
| 326 | 20250211 | 135600 | 124205067400 | 42850 | 42850 | 42850 | 42800 | 2502 |
| 327 | 20250211 | 135500 | 124097900550 | 42850 | 42850 | 42850 | 42800 | 3672 |
| 328 | 20250211 | 135400 | 123940609950 | 42850 | 42800 | 42850 | 42800 | 1259 |
| 329 | 20250211 | 135300 | 123886708700 | 42800 | 42750 | 42850 | 42750 | 1308 |
| 330 | 20250211 | 135200 | 123830721100 | 42800 | 42800 | 42850 | 42750 | 5973 |
| 331 | 20250211 | 135100 | 123575043400 | 42850 | 42850 | 42850 | 42800 | 13048 |
| 332 | 20250211 | 135000 | 123015974250 | 42850 | 42850 | 42900 | 42850 | 1829 |
| 333 | 20250211 | 134900 | 122937543200 | 42900 | 42850 | 42900 | 42800 | 9567 |
| 334 | 20250211 | 134800 | 122527588900 | 42800 | 42850 | 42850 | 42800 | 2126 |
| 335 | 20250211 | 134700 | 122436563500 | 42850 | 42850 | 42850 | 42800 | 3535 |
| 336 | 20250211 | 134600 | 122285137050 | 42800 | 42800 | 42850 | 42800 | 1368 |
| 337 | 20250211 | 134500 | 122226540800 | 42850 | 42850 | 42850 | 42800 | 1426 |
| 338 | 20250211 | 134400 | 122165470200 | 42850 | 42850 | 42850 | 42800 | 1457 |
| 339 | 20250211 | 134300 | 122103062050 | 42850 | 42850 | 42850 | 42800 | 3126 |
| 340 | 20250211 | 134200 | 121969191100 | 42850 | 42850 | 42900 | 42800 | 5054 |
| 341 | 20250211 | 134100 | 121752676000 | 42900 | 42900 | 42900 | 42800 | 2891 |
| 342 | 20250211 | 134000 | 121628794600 | 42900 | 42850 | 42900 | 42800 | 5535 |
| 343 | 20250211 | 133900 | 121391616350 | 42800 | 42850 | 42850 | 42800 | 3833 |
| 344 | 20250211 | 133800 | 121227468250 | 42800 | 42750 | 42850 | 42750 | 3533 |
| 345 | 20250211 | 133700 | 121076266750 | 42800 | 42750 | 42800 | 42700 | 5008 |
| 346 | 20250211 | 133600 | 120862185400 | 42750 | 42700 | 42750 | 42650 | 6150 |
| 347 | 20250211 | 133500 | 120599588850 | 42700 | 42700 | 42750 | 42700 | 2852 |
| 348 | 20250211 | 133400 | 120477781750 | 42750 | 42750 | 42750 | 42700 | 941 |
| 349 | 20250211 | 133300 | 120437574200 | 42700 | 42750 | 42750 | 42700 | 3209 |
| 350 | 20250211 | 133200 | 120300495550 | 42700 | 42700 | 42750 | 42700 | 2190 |
| 351 | 20250211 | 133100 | 120206945050 | 42750 | 42700 | 42750 | 42650 | 2611 |
| 352 | 20250211 | 133000 | 120095468500 | 42700 | 42700 | 42700 | 42650 | 1336 |
| 353 | 20250211 | 132900 | 120038444150 | 42700 | 42750 | 42750 | 42650 | 2967 |
| 354 | 20250211 | 132800 | 119911757550 | 42700 | 42700 | 42750 | 42700 | 2857 |
| 355 | 20250211 | 132700 | 119789740400 | 42700 | 42650 | 42700 | 42650 | 3118 |
| 356 | 20250211 | 132600 | 119656670350 | 42650 | 42700 | 42750 | 42650 | 2889 |
| 357 | 20250211 | 132500 | 119533307350 | 42650 | 42800 | 42850 | 42650 | 13971 |
| 358 | 20250211 | 132400 | 118935971700 | 42850 | 42850 | 42850 | 42800 | 5543 |
| 359 | 20250211 | 132300 | 118698678750 | 42800 | 42850 | 42850 | 42750 | 1297 |
| 360 | 20250211 | 132200 | 118643154950 | 42850 | 42750 | 42850 | 42750 | 2065 |
| 361 | 20250211 | 132100 | 118554779350 | 42850 | 42800 | 42900 | 42750 | 12481 |
| 362 | 20250211 | 132000 | 118020132750 | 42800 | 42850 | 42850 | 42750 | 11820 |
| 363 | 20250211 | 131900 | 117513983250 | 42850 | 42850 | 42850 | 42800 | 10294 |
| 364 | 20250211 | 131800 | 117072910200 | 42850 | 42750 | 42850 | 42700 | 18223 |
| 365 | 20250211 | 131700 | 116292677150 | 42750 | 42700 | 42750 | 42700 | 17404 |
| 366 | 20250211 | 131600 | 115549197050 | 42650 | 42700 | 42700 | 42650 | 4955 |
| 367 | 20250211 | 131500 | 115337644750 | 42700 | 42650 | 42700 | 42600 | 12793 |
| 368 | 20250211 | 131400 | 114792045200 | 42650 | 42650 | 42650 | 42600 | 2615 |
| 369 | 20250211 | 131300 | 114680524750 | 42650 | 42650 | 42650 | 42600 | 1934 |
| 370 | 20250211 | 131200 | 114598094600 | 42650 | 42650 | 42650 | 42600 | 2773 |
| 371 | 20250211 | 131100 | 114479910550 | 42650 | 42600 | 42650 | 42600 | 1754 |
| 372 | 20250211 | 131000 | 114405152450 | 42650 | 42650 | 42650 | 42600 | 1844 |
| 373 | 20250211 | 130900 | 114326554100 | 42650 | 42650 | 42650 | 42600 | 3609 |
| 374 | 20250211 | 130800 | 114172765750 | 42650 | 42650 | 42650 | 42600 | 1614 |
| 375 | 20250211 | 130700 | 114103954150 | 42600 | 42650 | 42650 | 42600 | 1567 |
| 376 | 20250211 | 130600 | 114037128600 | 42650 | 42650 | 42650 | 42600 | 1608 |
| 377 | 20250211 | 130500 | 113968565300 | 42650 | 42650 | 42650 | 42600 | 4408 |
| 378 | 20250211 | 130400 | 113780585750 | 42650 | 42550 | 42650 | 42550 | 2428 |
| 379 | 20250211 | 130300 | 113677120750 | 42550 | 42600 | 42600 | 42550 | 1590 |
| 380 | 20250211 | 130200 | 113609410350 | 42600 | 42600 | 42600 | 42550 | 3043 |
| 381 | 20250211 | 130100 | 113479790550 | 42550 | 42600 | 42600 | 42550 | 1381 |
| 382 | 20250211 | 130000 | 113420978250 | 42600 | 42550 | 42600 | 42550 | 1465 |
| 383 | 20250211 | 125900 | 113358604950 | 42550 | 42550 | 42600 | 42550 | 1332 |
| 384 | 20250211 | 125800 | 113301884400 | 42600 | 42550 | 42600 | 42550 | 993 |
| 385 | 20250211 | 125700 | 113259600200 | 42600 | 42600 | 42600 | 42550 | 4161 |
| 386 | 20250211 | 125600 | 113082363500 | 42600 | 42600 | 42600 | 42550 | 1381 |
| 387 | 20250211 | 125500 | 113023558400 | 42600 | 42550 | 42600 | 42550 | 1826 |
| 388 | 20250211 | 125400 | 112945821000 | 42600 | 42600 | 42650 | 42550 | 7714 |
| 389 | 20250211 | 125300 | 112617193100 | 42650 | 42650 | 42650 | 42600 | 3693 |
| 390 | 20250211 | 125200 | 112459856700 | 42600 | 42650 | 42700 | 42600 | 4192 |
| 391 | 20250211 | 125100 | 112281122700 | 42650 | 42600 | 42650 | 42600 | 5980 |
| 392 | 20250211 | 125000 | 112026147500 | 42650 | 42650 | 42650 | 42600 | 3011 |
| 393 | 20250211 | 124900 | 111897804900 | 42650 | 42650 | 42650 | 42600 | 10662 |
| 394 | 20250211 | 124800 | 111443128600 | 42600 | 42600 | 42650 | 42600 | 3126 |
| 395 | 20250211 | 124700 | 111309899250 | 42650 | 42600 | 42650 | 42550 | 36641 |
| 396 | 20250211 | 124600 | 109748964300 | 42600 | 42550 | 42600 | 42500 | 6069 |
| 397 | 20250211 | 124500 | 109490713150 | 42500 | 42550 | 42550 | 42500 | 1289 |
| 398 | 20250211 | 124400 | 109435904150 | 42550 | 42550 | 42550 | 42500 | 1649 |
| 399 | 20250211 | 124300 | 109365788850 | 42550 | 42500 | 42550 | 42500 | 1262 |
| 400 | 20250211 | 124200 | 109312139600 | 42550 | 42550 | 42550 | 42500 | 997 |
| 401 | 20250211 | 124100 | 109269760200 | 42500 | 42550 | 42600 | 42500 | 3925 |
| 402 | 20250211 | 124000 | 109102793950 | 42550 | 42550 | 42600 | 42550 | 1155 |
| 403 | 20250211 | 123900 | 109053638550 | 42600 | 42550 | 42600 | 42550 | 1694 |
| 404 | 20250211 | 123800 | 108981546300 | 42600 | 42600 | 42600 | 42550 | 2067 |
| 405 | 20250211 | 123700 | 108893533900 | 42550 | 42600 | 42600 | 42550 | 838 |
| 406 | 20250211 | 123600 | 108857858100 | 42550 | 42550 | 42600 | 42500 | 7365 |
| 407 | 20250211 | 123500 | 108544462200 | 42550 | 42550 | 42600 | 42550 | 1423 |
| 408 | 20250211 | 123400 | 108483903650 | 42600 | 42550 | 42600 | 42550 | 1002 |
| 409 | 20250211 | 123300 | 108441245350 | 42550 | 42600 | 42600 | 42550 | 1586 |
| 410 | 20250211 | 123200 | 108373732200 | 42600 | 42550 | 42600 | 42550 | 2150 |
| 411 | 20250211 | 123100 | 108282193550 | 42500 | 42550 | 42600 | 42500 | 6289 |
| 412 | 20250211 | 123000 | 108014600900 | 42500 | 42500 | 42550 | 42500 | 1138 |
| 413 | 20250211 | 122900 | 107966217600 | 42550 | 42500 | 42550 | 42500 | 2141 |
| 414 | 20250211 | 122800 | 107875158350 | 42550 | 42550 | 42550 | 42500 | 1997 |
| 415 | 20250211 | 122700 | 107790205400 | 42550 | 42550 | 42600 | 42500 | 3282 |
| 416 | 20250211 | 122600 | 107650572150 | 42550 | 42600 | 42600 | 42550 | 3024 |
| 417 | 20250211 | 122500 | 107521863200 | 42600 | 42550 | 42600 | 42550 | 884 |
| 418 | 20250211 | 122400 | 107484244500 | 42550 | 42550 | 42600 | 42550 | 1261 |
| 419 | 20250211 | 122300 | 107430551850 | 42550 | 42600 | 42600 | 42550 | 1882 |
| 420 | 20250211 | 122200 | 107350403650 | 42600 | 42500 | 42600 | 42500 | 10078 |
| 421 | 20250211 | 122100 | 106921525800 | 42500 | 42550 | 42550 | 42500 | 1654 |
| 422 | 20250211 | 122000 | 106851214100 | 42500 | 42550 | 42550 | 42500 | 1323 |
| 423 | 20250211 | 121900 | 106794972750 | 42500 | 42500 | 42550 | 42450 | 4804 |
| 424 | 20250211 | 121800 | 106590795950 | 42550 | 42500 | 42550 | 42500 | 1617 |
| 425 | 20250211 | 121700 | 106522049100 | 42500 | 42550 | 42550 | 42500 | 1105 |
| 426 | 20250211 | 121600 | 106475071950 | 42500 | 42500 | 42550 | 42500 | 2395 |
| 427 | 20250211 | 121500 | 106373261850 | 42500 | 42500 | 42550 | 42500 | 1634 |
| 428 | 20250211 | 121400 | 106303787050 | 42500 | 42400 | 42550 | 42400 | 4465 |
| 429 | 20250211 | 121300 | 106114073650 | 42400 | 42450 | 42450 | 42400 | 6736 |
| 430 | 20250211 | 121200 | 105828156100 | 42450 | 42550 | 42550 | 42450 | 13322 |
| 431 | 20250211 | 121100 | 105262084750 | 42500 | 42500 | 42550 | 42500 | 1982 |
| 432 | 20250211 | 121000 | 105177824350 | 42500 | 42550 | 42550 | 42500 | 1266 |
| 433 | 20250211 | 120900 | 105123975350 | 42500 | 42550 | 42550 | 42500 | 2610 |
| 434 | 20250211 | 120800 | 105013019400 | 42500 | 42500 | 42550 | 42500 | 1430 |
| 435 | 20250211 | 120700 | 104952227700 | 42550 | 42550 | 42550 | 42500 | 1896 |
| 436 | 20250211 | 120600 | 104871594050 | 42500 | 42500 | 42550 | 42500 | 1107 |
| 437 | 20250211 | 120500 | 104824526750 | 42550 | 42500 | 42550 | 42500 | 1257 |
| 438 | 20250211 | 120400 | 104771099100 | 42500 | 42500 | 42550 | 42500 | 2019 |
| 439 | 20250211 | 120300 | 104685279800 | 42500 | 42600 | 42600 | 42500 | 10928 |
| 440 | 20250211 | 120200 | 104220296350 | 42550 | 42600 | 42600 | 42550 | 1173 |
| 441 | 20250211 | 120100 | 104170368950 | 42600 | 42550 | 42600 | 42550 | 3507 |
| 442 | 20250211 | 120000 | 104021024650 | 42550 | 42500 | 42600 | 42500 | 3118 |
| 443 | 20250211 | 115900 | 103888304800 | 42500 | 42550 | 42550 | 42500 | 1590 |
| 444 | 20250211 | 115800 | 103820689950 | 42550 | 42550 | 42550 | 42500 | 2531 |
| 445 | 20250211 | 115700 | 103713070100 | 42500 | 42500 | 42550 | 42500 | 2754 |
| 446 | 20250211 | 115600 | 103595911600 | 42550 | 42500 | 42550 | 42450 | 9307 |
| 447 | 20250211 | 115500 | 103200483550 | 42500 | 42550 | 42550 | 42500 | 8166 |
| 448 | 20250211 | 115400 | 102853374550 | 42550 | 42550 | 42550 | 42500 | 892 |
| 449 | 20250211 | 115300 | 102815441050 | 42550 | 42550 | 42600 | 42500 | 1930 |
| 450 | 20250211 | 115200 | 102733324700 | 42550 | 42600 | 42600 | 42550 | 2007 |
| 451 | 20250211 | 115100 | 102647920200 | 42550 | 42600 | 42600 | 42550 | 4500 |
| 452 | 20250211 | 115000 | 102456430150 | 42550 | 42600 | 42600 | 42550 | 1773 |
| 453 | 20250211 | 114900 | 102380976050 | 42550 | 42550 | 42600 | 42550 | 7343 |
| 454 | 20250211 | 114800 | 102068488450 | 42600 | 42650 | 42650 | 42550 | 3299 |
| 455 | 20250211 | 114700 | 101927971500 | 42650 | 42650 | 42650 | 42600 | 2497 |
| 456 | 20250211 | 114600 | 101821591300 | 42600 | 42650 | 42650 | 42600 | 2238 |
| 457 | 20250211 | 114500 | 101726228650 | 42650 | 42600 | 42650 | 42550 | 6698 |
| 458 | 20250211 | 114400 | 101440898000 | 42600 | 42550 | 42600 | 42550 | 1210 |
| 459 | 20250211 | 114300 | 101389387250 | 42550 | 42600 | 42600 | 42550 | 2436 |
| 460 | 20250211 | 114200 | 101285676050 | 42600 | 42600 | 42600 | 42550 | 1127 |
| 461 | 20250211 | 114100 | 101237705600 | 42600 | 42600 | 42650 | 42550 | 3031 |
| 462 | 20250211 | 114000 | 101108579000 | 42600 | 42600 | 42650 | 42600 | 1541 |
| 463 | 20250211 | 113900 | 101042915000 | 42600 | 42600 | 42650 | 42550 | 2940 |
| 464 | 20250211 | 113800 | 100917679200 | 42600 | 42550 | 42600 | 42550 | 3232 |
| 465 | 20250211 | 113700 | 100780037400 | 42600 | 42600 | 42650 | 42550 | 2593 |
| 466 | 20250211 | 113600 | 100669536100 | 42650 | 42650 | 42650 | 42600 | 7264 |
| 467 | 20250211 | 113500 | 100360076400 | 42600 | 42600 | 42650 | 42600 | 4172 |
| 468 | 20250211 | 113400 | 100182298600 | 42650 | 42650 | 42700 | 42600 | 6271 |
| 469 | 20250211 | 113300 | 99914910700 | 42650 | 42650 | 42700 | 42650 | 2106 |
| 470 | 20250211 | 113200 | 99825033900 | 42650 | 42600 | 42700 | 42600 | 8181 |
| 471 | 20250211 | 113100 | 99476072050 | 42650 | 42550 | 42650 | 42550 | 10962 |
| 472 | 20250211 | 113000 | 99009111550 | 42600 | 42550 | 42600 | 42550 | 1787 |
| 473 | 20250211 | 112900 | 98933037600 | 42600 | 42550 | 42600 | 42500 | 2852 |
| 474 | 20250211 | 112800 | 98811663800 | 42550 | 42500 | 42550 | 42500 | 2574 |
| 475 | 20250211 | 112700 | 98702202550 | 42550 | 42550 | 42550 | 42500 | 2223 |
| 476 | 20250211 | 112600 | 98607670150 | 42550 | 42550 | 42550 | 42500 | 2198 |
| 477 | 20250211 | 112500 | 98514188600 | 42550 | 42500 | 42600 | 42500 | 3224 |
| 478 | 20250211 | 112400 | 98377019250 | 42500 | 42500 | 42550 | 42500 | 1490 |
| 479 | 20250211 | 112300 | 98313671750 | 42500 | 42500 | 42550 | 42450 | 5559 |
| 480 | 20250211 | 112200 | 98077502200 | 42450 | 42500 | 42550 | 42450 | 2833 |
| 481 | 20250211 | 112100 | 97957145250 | 42500 | 42600 | 42600 | 42500 | 6879 |
| 482 | 20250211 | 112000 | 97664503750 | 42600 | 42600 | 42650 | 42550 | 4533 |
| 483 | 20250211 | 111900 | 97471361600 | 42650 | 42600 | 42650 | 42600 | 1465 |
| 484 | 20250211 | 111800 | 97408943850 | 42650 | 42600 | 42650 | 42600 | 3340 |
| 485 | 20250211 | 111700 | 97266642450 | 42600 | 42650 | 42650 | 42600 | 1937 |
| 486 | 20250211 | 111600 | 97184101550 | 42600 | 42600 | 42650 | 42600 | 3611 |
| 487 | 20250211 | 111500 | 97030240150 | 42650 | 42650 | 42700 | 42600 | 6910 |
| 488 | 20250211 | 111400 | 96735531800 | 42700 | 42700 | 42700 | 42650 | 5569 |
| 489 | 20250211 | 111300 | 96497864500 | 42700 | 42700 | 42750 | 42650 | 8849 |
| 490 | 20250211 | 111200 | 96120032850 | 42650 | 42650 | 42700 | 42650 | 4402 |
| 491 | 20250211 | 111100 | 95932168950 | 42650 | 42650 | 42700 | 42550 | 10458 |
| 492 | 20250211 | 111000 | 95486374300 | 42650 | 42500 | 42650 | 42500 | 37964 |
| 493 | 20250211 | 110900 | 93869430300 | 42500 | 42550 | 42550 | 42500 | 2772 |
| 494 | 20250211 | 110800 | 93751560550 | 42500 | 42400 | 42550 | 42400 | 6520 |
| 495 | 20250211 | 110700 | 93474693600 | 42400 | 42300 | 42450 | 42300 | 8727 |
| 496 | 20250211 | 110600 | 93105018900 | 42300 | 42300 | 42350 | 42300 | 4191 |
| 497 | 20250211 | 110500 | 92927727550 | 42300 | 42250 | 42300 | 42250 | 13049 |
| 498 | 20250211 | 110400 | 92375968350 | 42250 | 42300 | 42300 | 42250 | 5884 |
| 499 | 20250211 | 110300 | 92127279450 | 42300 | 42300 | 42350 | 42250 | 8913 |
| 500 | 20250211 | 110200 | 91750326950 | 42350 | 42300 | 42350 | 42250 | 13156 |
| 501 | 20250211 | 110100 | 91194104400 | 42250 | 42300 | 42350 | 42250 | 6932 |
| 502 | 20250211 | 110000 | 90900895500 | 42300 | 42300 | 42350 | 42300 | 12998 |
| 503 | 20250211 | 105900 | 90351048300 | 42300 | 42300 | 42350 | 42300 | 3938 |
| 504 | 20250211 | 105800 | 90184426800 | 42350 | 42350 | 42400 | 42300 | 9380 |
| 505 | 20250211 | 105700 | 89787190600 | 42400 | 42300 | 42400 | 42300 | 13006 |
| 506 | 20250211 | 105600 | 89236471400 | 42300 | 42350 | 42350 | 42300 | 7272 |
| 507 | 20250211 | 105500 | 88928849600 | 42350 | 42400 | 42450 | 42300 | 24986 |
| 508 | 20250211 | 105400 | 87870190700 | 42400 | 42400 | 42450 | 42400 | 8679 |
| 509 | 20250211 | 105300 | 87502186800 | 42400 | 42450 | 42450 | 42400 | 2948 |
| 510 | 20250211 | 105200 | 87377151950 | 42400 | 42500 | 42500 | 42400 | 8434 |
| 511 | 20250211 | 105100 | 87019169200 | 42450 | 42450 | 42500 | 42450 | 2409 |
| 512 | 20250211 | 105000 | 86916877800 | 42450 | 42450 | 42500 | 42400 | 11028 |
| 513 | 20250211 | 104900 | 86448767800 | 42400 | 42450 | 42500 | 42400 | 7191 |
| 514 | 20250211 | 104800 | 86143653000 | 42450 | 42550 | 42600 | 42400 | 38438 |
| 515 | 20250211 | 104700 | 84510015750 | 42550 | 42600 | 42600 | 42550 | 2452 |
| 516 | 20250211 | 104600 | 84405599700 | 42550 | 42600 | 42600 | 42550 | 4371 |
| 517 | 20250211 | 104500 | 84219529950 | 42600 | 42600 | 42600 | 42550 | 1815 |
| 518 | 20250211 | 104400 | 84142283650 | 42600 | 42550 | 42600 | 42550 | 6916 |
| 519 | 20250211 | 104300 | 83847803700 | 42550 | 42600 | 42600 | 42550 | 4148 |
| 520 | 20250211 | 104200 | 83671282950 | 42550 | 42550 | 42600 | 42550 | 4381 |
| 521 | 20250211 | 104100 | 83484851000 | 42550 | 42550 | 42600 | 42500 | 6815 |
| 522 | 20250211 | 104000 | 83194852600 | 42500 | 42500 | 42550 | 42500 | 2395 |
| 523 | 20250211 | 103900 | 83093019250 | 42500 | 42500 | 42550 | 42500 | 2926 |
| 524 | 20250211 | 103800 | 82968641700 | 42550 | 42450 | 42550 | 42450 | 4806 |
| 525 | 20250211 | 103700 | 82764393250 | 42500 | 42500 | 42550 | 42450 | 7439 |
| 526 | 20250211 | 103600 | 82448229900 | 42500 | 42550 | 42550 | 42500 | 2457 |
| 527 | 20250211 | 103500 | 82343782150 | 42500 | 42500 | 42550 | 42500 | 2707 |
| 528 | 20250211 | 103400 | 82228725150 | 42500 | 42550 | 42550 | 42500 | 3902 |
| 529 | 20250211 | 103300 | 82062876050 | 42550 | 42600 | 42600 | 42500 | 12545 |
| 530 | 20250211 | 103200 | 81529069450 | 42550 | 42600 | 42600 | 42550 | 2319 |
| 531 | 20250211 | 103100 | 81430355400 | 42600 | 42550 | 42600 | 42550 | 5664 |
| 532 | 20250211 | 103000 | 81189175100 | 42550 | 42550 | 42600 | 42550 | 12273 |
| 533 | 20250211 | 102900 | 80666466550 | 42600 | 42450 | 42600 | 42450 | 16645 |
| 534 | 20250211 | 102800 | 79958672900 | 42450 | 42500 | 42500 | 42450 | 3143 |
| 535 | 20250211 | 102700 | 79825195850 | 42450 | 42500 | 42500 | 42450 | 7226 |
| 536 | 20250211 | 102600 | 79518333050 | 42500 | 42500 | 42500 | 42450 | 6994 |
| 537 | 20250211 | 102500 | 79221333350 | 42450 | 42450 | 42500 | 42350 | 17145 |
| 538 | 20250211 | 102400 | 78493823600 | 42400 | 42400 | 42450 | 42350 | 4860 |
| 539 | 20250211 | 102300 | 78287754650 | 42350 | 42400 | 42450 | 42350 | 15724 |
| 540 | 20250211 | 102200 | 77621186400 | 42400 | 42450 | 42500 | 42400 | 4740 |
| 541 | 20250211 | 102100 | 77420019450 | 42450 | 42450 | 42500 | 42400 | 12454 |
| 542 | 20250211 | 102000 | 76891713850 | 42450 | 42500 | 42500 | 42400 | 10979 |
| 543 | 20250211 | 101900 | 76425495900 | 42500 | 42500 | 42500 | 42450 | 3425 |
| 544 | 20250211 | 101800 | 76280066400 | 42450 | 42450 | 42500 | 42450 | 6301 |
| 545 | 20250211 | 101700 | 76012566900 | 42500 | 42500 | 42500 | 42450 | 3866 |
| 546 | 20250211 | 101600 | 75848393900 | 42500 | 42550 | 42550 | 42400 | 19267 |
| 547 | 20250211 | 101500 | 75029665700 | 42550 | 42550 | 42600 | 42500 | 7091 |
| 548 | 20250211 | 101400 | 74727944650 | 42500 | 42350 | 42550 | 42300 | 88441 |
| 549 | 20250211 | 101300 | 70977697300 | 42300 | 42400 | 42450 | 42300 | 29135 |
| 550 | 20250211 | 101200 | 69743961600 | 42400 | 42450 | 42500 | 42400 | 21605 |
| 551 | 20250211 | 101100 | 68827597050 | 42450 | 42500 | 42550 | 42450 | 17211 |
| 552 | 20250211 | 101000 | 68096742750 | 42500 | 42550 | 42550 | 42500 | 13021 |
| 553 | 20250211 | 100900 | 67543325400 | 42550 | 42500 | 42550 | 42500 | 7296 |
| 554 | 20250211 | 100800 | 67233171700 | 42500 | 42550 | 42550 | 42500 | 7224 |
| 555 | 20250211 | 100700 | 66926064750 | 42550 | 42650 | 42700 | 42550 | 16706 |
| 556 | 20250211 | 100600 | 66214307050 | 42700 | 42650 | 42700 | 42600 | 6078 |
| 557 | 20250211 | 100500 | 65955116200 | 42650 | 42550 | 42650 | 42550 | 16537 |
| 558 | 20250211 | 100400 | 65250722100 | 42550 | 42550 | 42700 | 42500 | 23282 |
| 559 | 20250211 | 100300 | 64259165550 | 42550 | 42500 | 42550 | 42450 | 18108 |
| 560 | 20250211 | 100200 | 63489581800 | 42500 | 42500 | 42550 | 42500 | 7275 |
| 561 | 20250211 | 100100 | 63180311300 | 42550 | 42500 | 42600 | 42500 | 20042 |
| 562 | 20250211 | 100000 | 62327540750 | 42550 | 42550 | 42600 | 42500 | 14093 |
| 563 | 20250211 | 095900 | 61728121800 | 42550 | 42650 | 42700 | 42550 | 23306 |
| 564 | 20250211 | 095800 | 60734894900 | 42700 | 42650 | 42750 | 42550 | 17838 |
| 565 | 20250211 | 095700 | 59974169850 | 42650 | 42500 | 42650 | 42500 | 40123 |
| 566 | 20250211 | 095600 | 58267872150 | 42550 | 42550 | 42550 | 42500 | 14780 |
| 567 | 20250211 | 095500 | 57639468200 | 42550 | 42750 | 42750 | 42500 | 49640 |
| 568 | 20250211 | 095400 | 55523885400 | 42750 | 42800 | 42800 | 42750 | 7608 |
| 569 | 20250211 | 095300 | 55198598250 | 42750 | 42750 | 42800 | 42700 | 6853 |
| 570 | 20250211 | 095200 | 54905615300 | 42800 | 42850 | 42850 | 42750 | 6637 |
| 571 | 20250211 | 095100 | 54621631550 | 42850 | 42750 | 42850 | 42700 | 9491 |
| 572 | 20250211 | 095000 | 54215626400 | 42700 | 42700 | 42750 | 42700 | 10296 |
| 573 | 20250211 | 094900 | 53775977150 | 42750 | 42850 | 42900 | 42650 | 27917 |
| 574 | 20250211 | 094800 | 52582325750 | 42850 | 42900 | 42900 | 42850 | 4423 |
| 575 | 20250211 | 094700 | 52392775750 | 42900 | 42900 | 42900 | 42850 | 5686 |
| 576 | 20250211 | 094600 | 52149079950 | 42900 | 42850 | 42900 | 42850 | 4253 |
| 577 | 20250211 | 094500 | 51966777950 | 42900 | 42850 | 42900 | 42800 | 17232 |
| 578 | 20250211 | 094400 | 51228372200 | 42850 | 42900 | 42900 | 42850 | 8947 |
| 579 | 20250211 | 094300 | 50844826000 | 42850 | 42950 | 43000 | 42850 | 15185 |
| 580 | 20250211 | 094200 | 50193497450 | 42900 | 43050 | 43050 | 42900 | 16949 |
| 581 | 20250211 | 094100 | 49465300050 | 43050 | 43050 | 43100 | 43000 | 7892 |
| 582 | 20250211 | 094000 | 49125650050 | 43050 | 43200 | 43200 | 43000 | 25880 |
| 583 | 20250211 | 093900 | 48009957850 | 43200 | 43250 | 43250 | 43200 | 5252 |
| 584 | 20250211 | 093800 | 47782946600 | 43250 | 43300 | 43300 | 43200 | 22924 |
| 585 | 20250211 | 093700 | 46791170250 | 43300 | 43200 | 43350 | 43150 | 81311 |
| 586 | 20250211 | 093600 | 43275939550 | 43150 | 43200 | 43200 | 43150 | 13019 |
| 587 | 20250211 | 093500 | 42713661300 | 43200 | 43150 | 43200 | 43150 | 13410 |
| 588 | 20250211 | 093400 | 42134682800 | 43150 | 43150 | 43150 | 43100 | 7280 |
| 589 | 20250211 | 093300 | 41820631450 | 43150 | 43050 | 43150 | 43000 | 7084 |
| 590 | 20250211 | 093200 | 41515373350 | 43050 | 42950 | 43100 | 42900 | 13298 |
| 591 | 20250211 | 093100 | 40943687450 | 42950 | 43050 | 43050 | 42950 | 9251 |
| 592 | 20250211 | 093000 | 40546091250 | 43000 | 43100 | 43150 | 42950 | 14637 |
| 593 | 20250211 | 092900 | 39916159050 | 43050 | 43150 | 43200 | 43050 | 14687 |
| 594 | 20250211 | 092800 | 39282905450 | 43150 | 43050 | 43200 | 43000 | 69445 |
| 595 | 20250211 | 092700 | 36290005150 | 43050 | 43050 | 43100 | 43000 | 15188 |
| 596 | 20250211 | 092600 | 35636160650 | 43100 | 42950 | 43100 | 42950 | 26253 |
| 597 | 20250211 | 092500 | 34506469300 | 42950 | 42900 | 43000 | 42900 | 14775 |
| 598 | 20250211 | 092400 | 33872032600 | 42950 | 42850 | 42950 | 42800 | 13018 |
| 599 | 20250211 | 092300 | 33313769400 | 42850 | 42700 | 42850 | 42700 | 11185 |
| 600 | 20250211 | 092200 | 32834996150 | 42700 | 42850 | 42850 | 42650 | 11847 |
| 601 | 20250211 | 092100 | 32328309750 | 42800 | 42550 | 42850 | 42550 | 27113 |
| 602 | 20250211 | 092000 | 31171488400 | 42600 | 42700 | 42700 | 42550 | 17163 |
| 603 | 20250211 | 091900 | 30440038150 | 42700 | 42700 | 42750 | 42650 | 23531 |
| 604 | 20250211 | 091800 | 29435657000 | 42700 | 42750 | 42800 | 42550 | 57711 |
| 605 | 20250211 | 091700 | 26972868700 | 42700 | 42850 | 42900 | 42600 | 50496 |
| 606 | 20250211 | 091600 | 24815752350 | 42900 | 43000 | 43000 | 42850 | 13888 |
| 607 | 20250211 | 091500 | 24219537850 | 43000 | 43100 | 43100 | 42950 | 13939 |
| 608 | 20250211 | 091400 | 23620239950 | 43050 | 43000 | 43100 | 43000 | 12066 |
| 609 | 20250211 | 091300 | 23100903600 | 43050 | 43000 | 43100 | 43000 | 10424 |
| 610 | 20250211 | 091200 | 22652228800 | 43000 | 43150 | 43150 | 43000 | 13927 |
| 611 | 20250211 | 091100 | 22052291050 | 43150 | 43100 | 43200 | 43100 | 18641 |
| 612 | 20250211 | 091000 | 21247776100 | 43150 | 43000 | 43150 | 43000 | 19132 |
| 613 | 20250211 | 090900 | 20423446050 | 43050 | 42950 | 43050 | 42950 | 20060 |
| 614 | 20250211 | 090800 | 19560929950 | 43000 | 42950 | 43000 | 42900 | 18095 |
| 615 | 20250211 | 090700 | 18783792950 | 42950 | 42900 | 42950 | 42850 | 12066 |
| 616 | 20250211 | 090600 | 18266080650 | 42900 | 42650 | 43000 | 42650 | 28667 |
| 617 | 20250211 | 090500 | 17040025400 | 42650 | 42750 | 42850 | 42650 | 25132 |
| 618 | 20250211 | 090400 | 15966322450 | 42700 | 42900 | 43100 | 42700 | 51979 |
| 619 | 20250211 | 090300 | 13737160400 | 42850 | 43100 | 43150 | 42850 | 37382 |
| 620 | 20250211 | 090200 | 12130542950 | 43150 | 43350 | 43450 | 43100 | 80430 |
| 621 | 20250211 | 090100 | 8654295150 | 43350 | 43150 | 43450 | 43100 | 88680 |
| 622 | 20250211 | 090000 | 4818504350 | 43150 | 43200 | 43200 | 42850 | 111328 |