34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 192100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 32623 |
| 3 | 20250211 | 192000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 4 | 20250211 | 191900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 5 | 20250211 | 191800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 6 | 20250211 | 191700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 7 | 20250211 | 191600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 8 | 20250211 | 191500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 9 | 20250211 | 191400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 10 | 20250211 | 191300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 11 | 20250211 | 191200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 12 | 20250211 | 191100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 13 | 20250211 | 191000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 14 | 20250211 | 190900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 15 | 20250211 | 190800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 16 | 20250211 | 190700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 17 | 20250211 | 190600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 18 | 20250211 | 190500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 19 | 20250211 | 190400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 20 | 20250211 | 190300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 21 | 20250211 | 190200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 22 | 20250211 | 190100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 23 | 20250211 | 190000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 24 | 20250211 | 185900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 25 | 20250211 | 185800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 26 | 20250211 | 185700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 27 | 20250211 | 185600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 28 | 20250211 | 185500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 29 | 20250211 | 185400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 30 | 20250211 | 185300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 31 | 20250211 | 185200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 32 | 20250211 | 185100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 32623 |
| 33 | 20250211 | 185000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 34 | 20250211 | 184900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 35 | 20250211 | 184800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 36 | 20250211 | 184700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 37 | 20250211 | 184600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 38 | 20250211 | 184500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 39 | 20250211 | 184400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 40 | 20250211 | 184300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 41 | 20250211 | 184200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 42 | 20250211 | 184100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 43 | 20250211 | 184000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 44 | 20250211 | 183900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 45 | 20250211 | 183800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 46 | 20250211 | 183700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 47 | 20250211 | 183600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 48 | 20250211 | 183500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 49 | 20250211 | 183400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 50 | 20250211 | 183300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 51 | 20250211 | 183200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 52 | 20250211 | 183100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 53 | 20250211 | 183000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 54 | 20250211 | 182900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 55 | 20250211 | 182800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 56 | 20250211 | 182700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 57 | 20250211 | 182600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 58 | 20250211 | 182500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 59 | 20250211 | 182400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 60 | 20250211 | 182300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 61 | 20250211 | 182200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 62 | 20250211 | 182100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 32623 |
| 63 | 20250211 | 182000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 64 | 20250211 | 181900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 65 | 20250211 | 181800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 66 | 20250211 | 181700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 67 | 20250211 | 181600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 68 | 20250211 | 181500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 69 | 20250211 | 181400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 70 | 20250211 | 181300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 71 | 20250211 | 181200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 72 | 20250211 | 181100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 73 | 20250211 | 181000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 74 | 20250211 | 180900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 75 | 20250211 | 180800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 76 | 20250211 | 180700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 77 | 20250211 | 180600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 78 | 20250211 | 180500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 79 | 20250211 | 180400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 80 | 20250211 | 180300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 81 | 20250211 | 180200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 82 | 20250211 | 180100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 83 | 20250211 | 180000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 84 | 20250211 | 175900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 85 | 20250211 | 175800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 86 | 20250211 | 175700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 87 | 20250211 | 175600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 88 | 20250211 | 175500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 89 | 20250211 | 175400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 90 | 20250211 | 175300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 91 | 20250211 | 175200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 92 | 20250211 | 175100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 32623 |
| 93 | 20250211 | 175000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 94 | 20250211 | 174900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 95 | 20250211 | 174800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 96 | 20250211 | 174700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 97 | 20250211 | 174600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 98 | 20250211 | 174500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 99 | 20250211 | 174400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 100 | 20250211 | 174300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 101 | 20250211 | 174200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 102 | 20250211 | 174100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 103 | 20250211 | 174000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 104 | 20250211 | 173900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 105 | 20250211 | 173800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 106 | 20250211 | 173700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 107 | 20250211 | 173600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 108 | 20250211 | 173500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 109 | 20250211 | 173400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 110 | 20250211 | 173300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 111 | 20250211 | 173200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 112 | 20250211 | 173100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 113 | 20250211 | 173000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 114 | 20250211 | 172900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 115 | 20250211 | 172800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 116 | 20250211 | 172700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 117 | 20250211 | 172600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 118 | 20250211 | 172500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 119 | 20250211 | 172400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 120 | 20250211 | 172300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 121 | 20250211 | 172200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 122 | 20250211 | 172100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 32623 |
| 123 | 20250211 | 172000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 124 | 20250211 | 171900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 125 | 20250211 | 171800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 126 | 20250211 | 171700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 127 | 20250211 | 171600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 128 | 20250211 | 171500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 129 | 20250211 | 171400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 130 | 20250211 | 171300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 131 | 20250211 | 171200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 132 | 20250211 | 171100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 133 | 20250211 | 171000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 134 | 20250211 | 170900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 135 | 20250211 | 170800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 136 | 20250211 | 170700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 137 | 20250211 | 170600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 138 | 20250211 | 170500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 139 | 20250211 | 170400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 140 | 20250211 | 170300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 141 | 20250211 | 170200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 142 | 20250211 | 170100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 143 | 20250211 | 170000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 144 | 20250211 | 165900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 145 | 20250211 | 165800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 146 | 20250211 | 165700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 147 | 20250211 | 165600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 148 | 20250211 | 165500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 149 | 20250211 | 165400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 150 | 20250211 | 165300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 151 | 20250211 | 165200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 152 | 20250211 | 165100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 32623 |
| 153 | 20250211 | 165000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 154 | 20250211 | 164900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 155 | 20250211 | 164800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 156 | 20250211 | 164700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 157 | 20250211 | 164600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 158 | 20250211 | 164500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 159 | 20250211 | 164400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 160 | 20250211 | 164300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 161 | 20250211 | 164200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 162 | 20250211 | 164100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 163 | 20250211 | 164000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 164 | 20250211 | 163900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 165 | 20250211 | 163800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 166 | 20250211 | 163700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 167 | 20250211 | 163600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 168 | 20250211 | 163500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 169 | 20250211 | 163400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 170 | 20250211 | 163300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 171 | 20250211 | 163200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 172 | 20250211 | 163100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 173 | 20250211 | 163000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 174 | 20250211 | 162900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 175 | 20250211 | 162800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 176 | 20250211 | 162700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 177 | 20250211 | 162600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 178 | 20250211 | 162500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 179 | 20250211 | 162400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 180 | 20250211 | 162300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 181 | 20250211 | 162200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 182 | 20250211 | 162100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 32623 |
| 183 | 20250211 | 162000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 184 | 20250211 | 161900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 185 | 20250211 | 161800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 186 | 20250211 | 161700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 187 | 20250211 | 161600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 188 | 20250211 | 161500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 189 | 20250211 | 161400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 190 | 20250211 | 161300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 191 | 20250211 | 161200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 192 | 20250211 | 161100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 193 | 20250211 | 161000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 194 | 20250211 | 160900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 195 | 20250211 | 160800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 196 | 20250211 | 160700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 197 | 20250211 | 160600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 198 | 20250211 | 160500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 199 | 20250211 | 160400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 200 | 20250211 | 160300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 201 | 20250211 | 160200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 202 | 20250211 | 160100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 203 | 20250211 | 160000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 204 | 20250211 | 155900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 205 | 20250211 | 155800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 206 | 20250211 | 155700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 207 | 20250211 | 155600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 208 | 20250211 | 155500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 209 | 20250211 | 155400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 210 | 20250211 | 155300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 211 | 20250211 | 155200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 212 | 20250211 | 155100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 32623 |
| 213 | 20250211 | 155000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 214 | 20250211 | 154900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 215 | 20250211 | 154800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 216 | 20250211 | 154700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 217 | 20250211 | 154600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 218 | 20250211 | 154500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 219 | 20250211 | 154400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 220 | 20250211 | 154300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 221 | 20250211 | 154200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 222 | 20250211 | 154100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 223 | 20250211 | 154000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 224 | 20250211 | 153900 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 225 | 20250211 | 153800 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 226 | 20250211 | 153700 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 227 | 20250211 | 153600 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 228 | 20250211 | 153500 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 229 | 20250211 | 153400 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 230 | 20250211 | 153300 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 231 | 20250211 | 153200 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 232 | 20250211 | 153100 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 0 |
| 233 | 20250211 | 153000 | 27719229000 | 30050 | 30050 | 30050 | 30050 | 32623 |
| 234 | 20250211 | 152900 | 26738907850 | 30000 | 30000 | 30000 | 30000 | 0 |
| 235 | 20250211 | 152800 | 26738907850 | 30000 | 30000 | 30000 | 30000 | 0 |
| 236 | 20250211 | 152700 | 26738907850 | 30000 | 30000 | 30000 | 30000 | 0 |
| 237 | 20250211 | 152600 | 26738907850 | 30000 | 30000 | 30000 | 30000 | 0 |
| 238 | 20250211 | 152500 | 26738907850 | 30000 | 30000 | 30000 | 30000 | 0 |
| 239 | 20250211 | 152400 | 26738907850 | 30000 | 30000 | 30000 | 30000 | 0 |
| 240 | 20250211 | 152300 | 26738907850 | 30000 | 30000 | 30000 | 30000 | 0 |
| 241 | 20250211 | 152200 | 26738907850 | 30000 | 30000 | 30000 | 30000 | 0 |
| 242 | 20250211 | 152100 | 26738907850 | 30000 | 30000 | 30000 | 30000 | 0 |
| 243 | 20250211 | 152000 | 26738907850 | 30000 | 30000 | 30000 | 30000 | 0 |
| 244 | 20250211 | 151900 | 26738907850 | 30000 | 29950 | 30000 | 29900 | 7877 |
| 245 | 20250211 | 151800 | 26503051900 | 29900 | 29900 | 29950 | 29850 | 6134 |
| 246 | 20250211 | 151700 | 26319645200 | 29850 | 29850 | 29900 | 29850 | 923 |
| 247 | 20250211 | 151600 | 26292067100 | 29900 | 29850 | 29900 | 29850 | 781 |
| 248 | 20250211 | 151500 | 26268738100 | 29850 | 29850 | 29900 | 29850 | 404 |
| 249 | 20250211 | 151400 | 26256674900 | 29850 | 29800 | 29900 | 29800 | 3356 |
| 250 | 20250211 | 151300 | 26156518100 | 29800 | 29800 | 29850 | 29800 | 1171 |
| 251 | 20250211 | 151200 | 26121621650 | 29800 | 29800 | 29850 | 29800 | 1802 |
| 252 | 20250211 | 151100 | 26067921100 | 29800 | 29800 | 29850 | 29750 | 1472 |
| 253 | 20250211 | 151000 | 26024068700 | 29800 | 29800 | 29850 | 29800 | 1446 |
| 254 | 20250211 | 150900 | 25980974850 | 29800 | 29850 | 29850 | 29800 | 5327 |
| 255 | 20250211 | 150800 | 25822220750 | 29850 | 29800 | 29850 | 29800 | 446 |
| 256 | 20250211 | 150700 | 25808924900 | 29800 | 29850 | 29900 | 29800 | 3137 |
| 257 | 20250211 | 150600 | 25715306500 | 29850 | 29900 | 29900 | 29800 | 2385 |
| 258 | 20250211 | 150500 | 25644113950 | 29900 | 29900 | 29900 | 29850 | 975 |
| 259 | 20250211 | 150400 | 25615008550 | 29900 | 29850 | 29900 | 29850 | 2518 |
| 260 | 20250211 | 150300 | 25539837800 | 29850 | 29850 | 29900 | 29850 | 1725 |
| 261 | 20250211 | 150200 | 25488315300 | 29850 | 29900 | 29900 | 29850 | 918 |
| 262 | 20250211 | 150100 | 25460908550 | 29900 | 29850 | 29900 | 29850 | 758 |
| 263 | 20250211 | 150000 | 25438279950 | 29900 | 29900 | 29900 | 29850 | 1126 |
| 264 | 20250211 | 145900 | 25404666500 | 29900 | 29850 | 29900 | 29850 | 576 |
| 265 | 20250211 | 145800 | 25387470350 | 29900 | 29950 | 29950 | 29850 | 3001 |
| 266 | 20250211 | 145700 | 25297743500 | 29950 | 29900 | 29950 | 29900 | 678 |
| 267 | 20250211 | 145600 | 25277469550 | 29900 | 29900 | 29950 | 29900 | 1024 |
| 268 | 20250211 | 145500 | 25246851550 | 29900 | 29950 | 29950 | 29900 | 618 |
| 269 | 20250211 | 145400 | 25228372050 | 29950 | 29950 | 30000 | 29900 | 2193 |
| 270 | 20250211 | 145300 | 25162696200 | 29950 | 29950 | 30000 | 29900 | 2777 |
| 271 | 20250211 | 145200 | 25079536350 | 29950 | 29950 | 30000 | 29950 | 497 |
| 272 | 20250211 | 145100 | 25064646550 | 29950 | 29950 | 30000 | 29950 | 926 |
| 273 | 20250211 | 145000 | 25036908950 | 29950 | 30000 | 30000 | 29950 | 956 |
| 274 | 20250211 | 144900 | 25008252550 | 29950 | 30000 | 30050 | 29950 | 3789 |
| 275 | 20250211 | 144800 | 24894542550 | 30050 | 30000 | 30050 | 30000 | 1126 |
| 276 | 20250211 | 144700 | 24860746850 | 30000 | 30000 | 30050 | 30000 | 935 |
| 277 | 20250211 | 144600 | 24832695800 | 30000 | 30050 | 30050 | 30000 | 1249 |
| 278 | 20250211 | 144500 | 24795207250 | 30050 | 29950 | 30050 | 29950 | 6005 |
| 279 | 20250211 | 144400 | 24615076650 | 30000 | 30000 | 30000 | 29950 | 816 |
| 280 | 20250211 | 144300 | 24590616450 | 30000 | 30000 | 30000 | 29950 | 1028 |
| 281 | 20250211 | 144200 | 24559807400 | 30000 | 30000 | 30000 | 29950 | 564 |
| 282 | 20250211 | 144100 | 24542889600 | 30000 | 29900 | 30000 | 29900 | 5877 |
| 283 | 20250211 | 144000 | 24366655250 | 29950 | 29950 | 29950 | 29900 | 852 |
| 284 | 20250211 | 143900 | 24341143200 | 29950 | 29950 | 29950 | 29900 | 376 |
| 285 | 20250211 | 143800 | 24329898950 | 29950 | 29950 | 29950 | 29900 | 2255 |
| 286 | 20250211 | 143700 | 24262363300 | 29950 | 29950 | 30000 | 29950 | 990 |
| 287 | 20250211 | 143600 | 24232712400 | 29950 | 30000 | 30000 | 29950 | 384 |
| 288 | 20250211 | 143500 | 24221202700 | 30000 | 30000 | 30000 | 29950 | 2290 |
| 289 | 20250211 | 143400 | 24152544650 | 30000 | 29950 | 30000 | 29900 | 6323 |
| 290 | 20250211 | 143300 | 23963168600 | 29950 | 29900 | 29950 | 29900 | 958 |
| 291 | 20250211 | 143200 | 23934515750 | 29900 | 29900 | 29950 | 29900 | 772 |
| 292 | 20250211 | 143100 | 23911428600 | 29900 | 29900 | 29950 | 29900 | 752 |
| 293 | 20250211 | 143000 | 23888941100 | 29900 | 29900 | 29950 | 29900 | 2887 |
| 294 | 20250211 | 142900 | 23802552050 | 29900 | 29950 | 29950 | 29900 | 360 |
| 295 | 20250211 | 142800 | 23791784900 | 29950 | 29950 | 29950 | 29900 | 98 |
| 296 | 20250211 | 142700 | 23788851400 | 29950 | 29950 | 29950 | 29900 | 878 |
| 297 | 20250211 | 142600 | 23762586400 | 29900 | 29950 | 30000 | 29900 | 4044 |
| 298 | 20250211 | 142500 | 23641508450 | 30000 | 29950 | 30000 | 29900 | 3446 |
| 299 | 20250211 | 142400 | 23538300200 | 30000 | 29900 | 30000 | 29900 | 14282 |
| 300 | 20250211 | 142300 | 23110554550 | 29950 | 29950 | 29950 | 29900 | 1309 |
| 301 | 20250211 | 142200 | 23071356300 | 29950 | 29950 | 29950 | 29900 | 437 |
| 302 | 20250211 | 142100 | 23058285400 | 29900 | 29900 | 29950 | 29900 | 934 |
| 303 | 20250211 | 142000 | 23030350200 | 29900 | 29950 | 29950 | 29900 | 594 |
| 304 | 20250211 | 141900 | 23012586950 | 29900 | 29850 | 29900 | 29850 | 5170 |
| 305 | 20250211 | 141800 | 22858043050 | 29850 | 29850 | 29950 | 29850 | 12685 |
| 306 | 20250211 | 141700 | 22478753700 | 29850 | 29850 | 29850 | 29800 | 5664 |
| 307 | 20250211 | 141600 | 22309700300 | 29800 | 29800 | 29850 | 29800 | 284 |
| 308 | 20250211 | 141500 | 22301234700 | 29800 | 29800 | 29850 | 29800 | 1345 |
| 309 | 20250211 | 141400 | 22261138300 | 29800 | 29800 | 29850 | 29800 | 393 |
| 310 | 20250211 | 141300 | 22249419850 | 29800 | 29850 | 29850 | 29800 | 282 |
| 311 | 20250211 | 141200 | 22241008900 | 29800 | 29850 | 29850 | 29800 | 96 |
| 312 | 20250211 | 141100 | 22238146950 | 29850 | 29800 | 29850 | 29800 | 1346 |
| 313 | 20250211 | 141000 | 22198030050 | 29800 | 29850 | 29850 | 29800 | 1094 |
| 314 | 20250211 | 140900 | 22165426450 | 29800 | 29850 | 29850 | 29800 | 431 |
| 315 | 20250211 | 140800 | 22152573900 | 29850 | 29800 | 29850 | 29800 | 119 |
| 316 | 20250211 | 140700 | 22149024150 | 29850 | 29850 | 29850 | 29800 | 1501 |
| 317 | 20250211 | 140600 | 22104282850 | 29800 | 29800 | 29850 | 29800 | 432 |
| 318 | 20250211 | 140500 | 22091391400 | 29850 | 29800 | 29850 | 29800 | 5441 |
| 319 | 20250211 | 140400 | 21928989200 | 29800 | 29800 | 29850 | 29800 | 460 |
| 320 | 20250211 | 140300 | 21915280850 | 29800 | 29800 | 29850 | 29750 | 6094 |
| 321 | 20250211 | 140200 | 21733672800 | 29800 | 29750 | 29800 | 29700 | 5779 |
| 322 | 20250211 | 140100 | 21561721200 | 29750 | 29700 | 29750 | 29700 | 961 |
| 323 | 20250211 | 140000 | 21533132900 | 29750 | 29750 | 29750 | 29700 | 390 |
| 324 | 20250211 | 135900 | 21521539150 | 29750 | 29700 | 29750 | 29700 | 835 |
| 325 | 20250211 | 135800 | 21496708400 | 29700 | 29750 | 29750 | 29700 | 437 |
| 326 | 20250211 | 135700 | 21483715650 | 29700 | 29700 | 29750 | 29700 | 1118 |
| 327 | 20250211 | 135600 | 21450487750 | 29750 | 29750 | 29750 | 29700 | 1219 |
| 328 | 20250211 | 135500 | 21414278350 | 29700 | 29700 | 29750 | 29700 | 679 |
| 329 | 20250211 | 135400 | 21394105000 | 29750 | 29700 | 29750 | 29650 | 3308 |
| 330 | 20250211 | 135300 | 21295857550 | 29700 | 29700 | 29700 | 29650 | 2118 |
| 331 | 20250211 | 135200 | 21233004950 | 29650 | 29650 | 29700 | 29650 | 723 |
| 332 | 20250211 | 135100 | 21211558400 | 29700 | 29700 | 29700 | 29650 | 5978 |
| 333 | 20250211 | 135000 | 21034258800 | 29700 | 29650 | 29700 | 29650 | 275 |
| 334 | 20250211 | 134900 | 21026102600 | 29650 | 29650 | 29700 | 29650 | 2201 |
| 335 | 20250211 | 134800 | 20960839150 | 29650 | 29700 | 29700 | 29650 | 206 |
| 336 | 20250211 | 134700 | 20954726350 | 29650 | 29700 | 29700 | 29650 | 161 |
| 337 | 20250211 | 134600 | 20949948800 | 29650 | 29750 | 29750 | 29650 | 9047 |
| 338 | 20250211 | 134500 | 20681249100 | 29700 | 29750 | 29750 | 29700 | 911 |
| 339 | 20250211 | 134400 | 20654185900 | 29750 | 29700 | 29750 | 29700 | 315 |
| 340 | 20250211 | 134300 | 20644824150 | 29750 | 29700 | 29750 | 29700 | 509 |
| 341 | 20250211 | 134200 | 20629702350 | 29700 | 29700 | 29750 | 29700 | 197 |
| 342 | 20250211 | 134100 | 20623847350 | 29750 | 29700 | 29750 | 29700 | 366 |
| 343 | 20250211 | 134000 | 20612964650 | 29750 | 29700 | 29750 | 29700 | 98 |
| 344 | 20250211 | 133900 | 20610051000 | 29700 | 29750 | 29750 | 29700 | 283 |
| 345 | 20250211 | 133800 | 20601638600 | 29700 | 29700 | 29750 | 29700 | 197 |
| 346 | 20250211 | 133700 | 20595786000 | 29700 | 29700 | 29750 | 29700 | 522 |
| 347 | 20250211 | 133600 | 20580278000 | 29700 | 29750 | 29750 | 29700 | 194 |
| 348 | 20250211 | 133500 | 20574515650 | 29750 | 29750 | 29750 | 29700 | 202 |
| 349 | 20250211 | 133400 | 20568508250 | 29700 | 29750 | 29750 | 29700 | 4101 |
| 350 | 20250211 | 133300 | 20446555850 | 29750 | 29750 | 29750 | 29700 | 155 |
| 351 | 20250211 | 133200 | 20441948050 | 29700 | 29700 | 29750 | 29700 | 994 |
| 352 | 20250211 | 133100 | 20412418650 | 29700 | 29750 | 29750 | 29700 | 3787 |
| 353 | 20250211 | 133000 | 20299940450 | 29700 | 29700 | 29750 | 29700 | 239 |
| 354 | 20250211 | 132900 | 20292836100 | 29750 | 29750 | 29750 | 29700 | 405 |
| 355 | 20250211 | 132800 | 20280788150 | 29750 | 29700 | 29750 | 29700 | 114 |
| 356 | 20250211 | 132700 | 20277398400 | 29700 | 29700 | 29750 | 29700 | 1241 |
| 357 | 20250211 | 132600 | 20240531700 | 29700 | 29750 | 29750 | 29700 | 336 |
| 358 | 20250211 | 132500 | 20230545450 | 29750 | 29750 | 29750 | 29700 | 3939 |
| 359 | 20250211 | 132400 | 20113554650 | 29700 | 29750 | 29750 | 29700 | 263 |
| 360 | 20250211 | 132300 | 20105738300 | 29700 | 29700 | 29750 | 29700 | 581 |
| 361 | 20250211 | 132200 | 20088458700 | 29750 | 29700 | 29750 | 29700 | 419 |
| 362 | 20250211 | 132100 | 20076002900 | 29700 | 29750 | 29750 | 29700 | 732 |
| 363 | 20250211 | 132000 | 20054232500 | 29700 | 29700 | 29750 | 29700 | 985 |
| 364 | 20250211 | 131900 | 20024970400 | 29700 | 29750 | 29750 | 29700 | 1366 |
| 365 | 20250211 | 131800 | 19984370850 | 29750 | 29700 | 29750 | 29700 | 514 |
| 366 | 20250211 | 131700 | 19969084200 | 29750 | 29750 | 29750 | 29700 | 693 |
| 367 | 20250211 | 131600 | 19948479550 | 29700 | 29700 | 29750 | 29700 | 1265 |
| 368 | 20250211 | 131500 | 19910853100 | 29700 | 29750 | 29750 | 29700 | 657 |
| 369 | 20250211 | 131400 | 19891312400 | 29750 | 29750 | 29750 | 29700 | 757 |
| 370 | 20250211 | 131300 | 19868823950 | 29750 | 29700 | 29750 | 29700 | 1010 |
| 371 | 20250211 | 131200 | 19838821100 | 29750 | 29750 | 29750 | 29700 | 1827 |
| 372 | 20250211 | 131100 | 19784554050 | 29750 | 29750 | 29750 | 29700 | 656 |
| 373 | 20250211 | 131000 | 19765047650 | 29750 | 29750 | 29750 | 29700 | 237 |
| 374 | 20250211 | 130900 | 19758002850 | 29700 | 29700 | 29750 | 29700 | 493 |
| 375 | 20250211 | 130800 | 19743351250 | 29750 | 29700 | 29750 | 29700 | 379 |
| 376 | 20250211 | 130700 | 19732090800 | 29750 | 29700 | 29750 | 29700 | 309 |
| 377 | 20250211 | 130600 | 19722903500 | 29750 | 29700 | 29750 | 29700 | 136 |
| 378 | 20250211 | 130500 | 19718860550 | 29700 | 29750 | 29750 | 29700 | 322 |
| 379 | 20250211 | 130400 | 19709293400 | 29700 | 29700 | 29750 | 29700 | 164 |
| 380 | 20250211 | 130300 | 19704420200 | 29750 | 29700 | 29750 | 29700 | 262 |
| 381 | 20250211 | 130200 | 19696630900 | 29700 | 29700 | 29750 | 29700 | 677 |
| 382 | 20250211 | 130100 | 19676522600 | 29700 | 29750 | 29750 | 29700 | 119 |
| 383 | 20250211 | 130000 | 19672984150 | 29700 | 29750 | 29750 | 29700 | 1284 |
| 384 | 20250211 | 125900 | 19634833050 | 29750 | 29750 | 29750 | 29700 | 162 |
| 385 | 20250211 | 125800 | 19630018550 | 29750 | 29750 | 29750 | 29700 | 1597 |
| 386 | 20250211 | 125700 | 19582585150 | 29700 | 29700 | 29750 | 29700 | 1638 |
| 387 | 20250211 | 125600 | 19533923650 | 29700 | 29750 | 29750 | 29700 | 533 |
| 388 | 20250211 | 125500 | 19518088900 | 29700 | 29700 | 29750 | 29700 | 177 |
| 389 | 20250211 | 125400 | 19512831700 | 29700 | 29750 | 29750 | 29700 | 902 |
| 390 | 20250211 | 125300 | 19486036100 | 29700 | 29750 | 29750 | 29700 | 672 |
| 391 | 20250211 | 125200 | 19466076950 | 29700 | 29700 | 29750 | 29700 | 367 |
| 392 | 20250211 | 125100 | 19455175800 | 29700 | 29650 | 29700 | 29650 | 11001 |
| 393 | 20250211 | 125000 | 19128504750 | 29700 | 29700 | 29700 | 29650 | 1923 |
| 394 | 20250211 | 124900 | 19071484350 | 29650 | 29700 | 29700 | 29650 | 158 |
| 395 | 20250211 | 124800 | 19066795550 | 29700 | 29650 | 29700 | 29650 | 615 |
| 396 | 20250211 | 124700 | 19048557950 | 29650 | 29650 | 29700 | 29600 | 1286 |
| 397 | 20250211 | 124600 | 19010427750 | 29600 | 29650 | 29650 | 29600 | 224 |
| 398 | 20250211 | 124500 | 19003790200 | 29650 | 29650 | 29650 | 29600 | 556 |
| 399 | 20250211 | 124400 | 18987313550 | 29600 | 29650 | 29650 | 29600 | 873 |
| 400 | 20250211 | 124300 | 18961438850 | 29650 | 29650 | 29650 | 29600 | 1016 |
| 401 | 20250211 | 124200 | 18931326600 | 29600 | 29650 | 29650 | 29600 | 10062 |
| 402 | 20250211 | 124100 | 18633028350 | 29650 | 29600 | 29650 | 29600 | 1653 |
| 403 | 20250211 | 124000 | 18584084900 | 29600 | 29650 | 29650 | 29600 | 16380 |
| 404 | 20250211 | 123900 | 18099209400 | 29600 | 29650 | 29650 | 29600 | 1705 |
| 405 | 20250211 | 123800 | 18048657150 | 29650 | 29700 | 29700 | 29650 | 1252 |
| 406 | 20250211 | 123700 | 18011519450 | 29650 | 29650 | 29700 | 29650 | 791 |
| 407 | 20250211 | 123600 | 17988065400 | 29650 | 29650 | 29700 | 29650 | 1726 |
| 408 | 20250211 | 123500 | 17936841000 | 29650 | 29650 | 29700 | 29650 | 891 |
| 409 | 20250211 | 123400 | 17910420650 | 29650 | 29650 | 29700 | 29650 | 591 |
| 410 | 20250211 | 123300 | 17892897350 | 29650 | 29650 | 29700 | 29650 | 327 |
| 411 | 20250211 | 123200 | 17883194500 | 29650 | 29650 | 29700 | 29650 | 1021 |
| 412 | 20250211 | 123100 | 17852917800 | 29650 | 29700 | 29700 | 29650 | 1838 |
| 413 | 20250211 | 123000 | 17798410500 | 29650 | 29700 | 29700 | 29650 | 784 |
| 414 | 20250211 | 122900 | 17775160750 | 29650 | 29650 | 29700 | 29650 | 532 |
| 415 | 20250211 | 122800 | 17759386450 | 29650 | 29650 | 29700 | 29650 | 1120 |
| 416 | 20250211 | 122700 | 17726177350 | 29650 | 29700 | 29700 | 29650 | 2542 |
| 417 | 20250211 | 122600 | 17650806850 | 29650 | 29650 | 29700 | 29650 | 576 |
| 418 | 20250211 | 122500 | 17633728300 | 29650 | 29650 | 29700 | 29650 | 1113 |
| 419 | 20250211 | 122400 | 17600726700 | 29650 | 29700 | 29700 | 29650 | 351 |
| 420 | 20250211 | 122300 | 17590314100 | 29650 | 29650 | 29700 | 29650 | 381 |
| 421 | 20250211 | 122200 | 17579016000 | 29650 | 29650 | 29700 | 29650 | 180 |
| 422 | 20250211 | 122100 | 17573678750 | 29650 | 29650 | 29700 | 29650 | 1929 |
| 423 | 20250211 | 122000 | 17516483100 | 29650 | 29650 | 29700 | 29650 | 736 |
| 424 | 20250211 | 121900 | 17494654750 | 29650 | 29650 | 29700 | 29650 | 4647 |
| 425 | 20250211 | 121800 | 17356870700 | 29650 | 29650 | 29700 | 29650 | 688 |
| 426 | 20250211 | 121700 | 17336465750 | 29650 | 29650 | 29700 | 29650 | 3120 |
| 427 | 20250211 | 121600 | 17243955200 | 29650 | 29700 | 29700 | 29650 | 722 |
| 428 | 20250211 | 121500 | 17222547000 | 29700 | 29650 | 29700 | 29650 | 7947 |
| 429 | 20250211 | 121400 | 16986913550 | 29650 | 29700 | 29700 | 29650 | 1502 |
| 430 | 20250211 | 121300 | 16942376550 | 29650 | 29700 | 29700 | 29650 | 460 |
| 431 | 20250211 | 121200 | 16928731450 | 29650 | 29700 | 29700 | 29650 | 2124 |
| 432 | 20250211 | 121100 | 16865751000 | 29700 | 29700 | 29750 | 29650 | 13442 |
| 433 | 20250211 | 121000 | 16466591750 | 29700 | 29700 | 29750 | 29700 | 326 |
| 434 | 20250211 | 120900 | 16456909150 | 29700 | 29750 | 29750 | 29700 | 462 |
| 435 | 20250211 | 120800 | 16443184850 | 29700 | 29700 | 29750 | 29700 | 145 |
| 436 | 20250211 | 120700 | 16438875800 | 29750 | 29750 | 29800 | 29700 | 959 |
| 437 | 20250211 | 120600 | 16410346750 | 29750 | 29700 | 29800 | 29700 | 1760 |
| 438 | 20250211 | 120500 | 16358001600 | 29750 | 29700 | 29750 | 29700 | 1779 |
| 439 | 20250211 | 120400 | 16305161200 | 29750 | 29700 | 29750 | 29700 | 806 |
| 440 | 20250211 | 120300 | 16281207950 | 29750 | 29750 | 29800 | 29700 | 2711 |
| 441 | 20250211 | 120200 | 16200559000 | 29750 | 29750 | 29800 | 29700 | 1288 |
| 442 | 20250211 | 120100 | 16162239250 | 29750 | 29750 | 29800 | 29750 | 932 |
| 443 | 20250211 | 120000 | 16134508850 | 29750 | 29700 | 29800 | 29700 | 1732 |
| 444 | 20250211 | 115900 | 16082989550 | 29700 | 29750 | 29750 | 29700 | 1071 |
| 445 | 20250211 | 115800 | 16051144350 | 29750 | 29700 | 29750 | 29700 | 1583 |
| 446 | 20250211 | 115700 | 16004069700 | 29750 | 29750 | 29800 | 29700 | 2743 |
| 447 | 20250211 | 115600 | 15922466500 | 29750 | 29800 | 29800 | 29750 | 1565 |
| 448 | 20250211 | 115500 | 15875905900 | 29750 | 29800 | 29800 | 29750 | 354 |
| 449 | 20250211 | 115400 | 15865371850 | 29750 | 29750 | 29800 | 29750 | 1178 |
| 450 | 20250211 | 115300 | 15830325300 | 29750 | 29750 | 29800 | 29750 | 674 |
| 451 | 20250211 | 115200 | 15810272500 | 29750 | 29800 | 29800 | 29750 | 501 |
| 452 | 20250211 | 115100 | 15795365500 | 29750 | 29750 | 29800 | 29750 | 220 |
| 453 | 20250211 | 115000 | 15788820300 | 29750 | 29800 | 29800 | 29700 | 284 |
| 454 | 20250211 | 114900 | 15780369300 | 29750 | 29800 | 29800 | 29750 | 2799 |
| 455 | 20250211 | 114800 | 15697097650 | 29750 | 29800 | 29800 | 29750 | 180 |
| 456 | 20250211 | 114700 | 15691735700 | 29800 | 29750 | 29800 | 29750 | 494 |
| 457 | 20250211 | 114600 | 15677035900 | 29750 | 29700 | 29800 | 29700 | 361 |
| 458 | 20250211 | 114500 | 15666296400 | 29750 | 29700 | 29800 | 29700 | 1446 |
| 459 | 20250211 | 114400 | 15623293550 | 29700 | 29750 | 29750 | 29700 | 1909 |
| 460 | 20250211 | 114300 | 15566560200 | 29750 | 29800 | 29800 | 29750 | 271 |
| 461 | 20250211 | 114200 | 15558490350 | 29800 | 29750 | 29800 | 29700 | 1350 |
| 462 | 20250211 | 114100 | 15518327900 | 29750 | 29800 | 29800 | 29700 | 6358 |
| 463 | 20250211 | 114000 | 15329173800 | 29750 | 29800 | 29800 | 29750 | 2675 |
| 464 | 20250211 | 113900 | 15249468950 | 29800 | 29750 | 29800 | 29750 | 219 |
| 465 | 20250211 | 113800 | 15242946600 | 29750 | 29800 | 29800 | 29750 | 613 |
| 466 | 20250211 | 113700 | 15224687100 | 29800 | 29750 | 29800 | 29750 | 924 |
| 467 | 20250211 | 113600 | 15197187100 | 29750 | 29800 | 29800 | 29750 | 375 |
| 468 | 20250211 | 113500 | 15186020300 | 29750 | 29750 | 29800 | 29750 | 922 |
| 469 | 20250211 | 113400 | 15158584800 | 29750 | 29850 | 29850 | 29750 | 689 |
| 470 | 20250211 | 113300 | 15138060600 | 29800 | 29800 | 29850 | 29800 | 863 |
| 471 | 20250211 | 113200 | 15112341350 | 29850 | 29800 | 29850 | 29800 | 580 |
| 472 | 20250211 | 113100 | 15095056650 | 29800 | 29800 | 29850 | 29750 | 1153 |
| 473 | 20250211 | 113000 | 15060689350 | 29800 | 29800 | 29850 | 29750 | 5678 |
| 474 | 20250211 | 112900 | 14891485050 | 29850 | 29850 | 29850 | 29800 | 137 |
| 475 | 20250211 | 112800 | 14887397250 | 29850 | 29850 | 29900 | 29800 | 474 |
| 476 | 20250211 | 112700 | 14873248350 | 29900 | 29850 | 29900 | 29800 | 2335 |
| 477 | 20250211 | 112600 | 14803554350 | 29850 | 29850 | 29850 | 29800 | 5327 |
| 478 | 20250211 | 112500 | 14644553950 | 29850 | 29800 | 29850 | 29800 | 775 |
| 479 | 20250211 | 112400 | 14621436400 | 29800 | 29800 | 29850 | 29800 | 290 |
| 480 | 20250211 | 112300 | 14612791850 | 29850 | 29800 | 29850 | 29800 | 329 |
| 481 | 20250211 | 112200 | 14602978400 | 29850 | 29800 | 29850 | 29800 | 598 |
| 482 | 20250211 | 112100 | 14585150700 | 29850 | 29850 | 29850 | 29800 | 481 |
| 483 | 20250211 | 112000 | 14570810150 | 29850 | 29800 | 29850 | 29800 | 263 |
| 484 | 20250211 | 111900 | 14562964650 | 29800 | 29850 | 29850 | 29800 | 463 |
| 485 | 20250211 | 111800 | 14549165600 | 29850 | 29800 | 29850 | 29800 | 506 |
| 486 | 20250211 | 111700 | 14534083650 | 29800 | 29800 | 29850 | 29800 | 514 |
| 487 | 20250211 | 111600 | 14518764200 | 29800 | 29800 | 29850 | 29800 | 267 |
| 488 | 20250211 | 111500 | 14510805750 | 29800 | 29850 | 29850 | 29800 | 250 |
| 489 | 20250211 | 111400 | 14503350700 | 29850 | 29800 | 29850 | 29750 | 4031 |
| 490 | 20250211 | 111300 | 14383071700 | 29800 | 29850 | 29850 | 29750 | 2625 |
| 491 | 20250211 | 111200 | 14304872850 | 29850 | 29800 | 29850 | 29800 | 1172 |
| 492 | 20250211 | 111100 | 14269911750 | 29800 | 29850 | 29850 | 29800 | 975 |
| 493 | 20250211 | 111000 | 14240824650 | 29800 | 29800 | 29850 | 29800 | 999 |
| 494 | 20250211 | 110900 | 14211018650 | 29850 | 29800 | 29850 | 29750 | 1418 |
| 495 | 20250211 | 110800 | 14168754500 | 29800 | 29750 | 29850 | 29750 | 3683 |
| 496 | 20250211 | 110700 | 14059001250 | 29800 | 29800 | 29800 | 29750 | 367 |
| 497 | 20250211 | 110600 | 14048066900 | 29750 | 29750 | 29800 | 29700 | 3785 |
| 498 | 20250211 | 110500 | 13935466850 | 29750 | 29750 | 29750 | 29700 | 282 |
| 499 | 20250211 | 110400 | 13927082650 | 29700 | 29700 | 29750 | 29650 | 5114 |
| 500 | 20250211 | 110300 | 13775183000 | 29650 | 29650 | 29700 | 29650 | 1128 |
| 501 | 20250211 | 110200 | 13741718550 | 29700 | 29650 | 29700 | 29650 | 1060 |
| 502 | 20250211 | 110100 | 13710254450 | 29700 | 29650 | 29700 | 29650 | 997 |
| 503 | 20250211 | 110000 | 13680687150 | 29700 | 29650 | 29700 | 29650 | 875 |
| 504 | 20250211 | 105900 | 13654728100 | 29700 | 29700 | 29700 | 29650 | 1252 |
| 505 | 20250211 | 105800 | 13617573550 | 29700 | 29650 | 29700 | 29650 | 2442 |
| 506 | 20250211 | 105700 | 13545116600 | 29700 | 29700 | 29700 | 29650 | 5496 |
| 507 | 20250211 | 105600 | 13382147250 | 29650 | 29700 | 29700 | 29650 | 1197 |
| 508 | 20250211 | 105500 | 13346650950 | 29650 | 29650 | 29700 | 29650 | 1127 |
| 509 | 20250211 | 105400 | 13313216750 | 29650 | 29700 | 29700 | 29650 | 6100 |
| 510 | 20250211 | 105300 | 13132131450 | 29700 | 29750 | 29750 | 29700 | 2602 |
| 511 | 20250211 | 105200 | 13054845600 | 29700 | 29750 | 29750 | 29700 | 680 |
| 512 | 20250211 | 105100 | 13034631650 | 29750 | 29750 | 29750 | 29700 | 1141 |
| 513 | 20250211 | 105000 | 13000726200 | 29750 | 29700 | 29750 | 29700 | 1449 |
| 514 | 20250211 | 104900 | 12957688400 | 29700 | 29700 | 29750 | 29700 | 1116 |
| 515 | 20250211 | 104800 | 12924538800 | 29750 | 29700 | 29750 | 29700 | 2490 |
| 516 | 20250211 | 104700 | 12850574950 | 29700 | 29750 | 29750 | 29700 | 2853 |
| 517 | 20250211 | 104600 | 12765828850 | 29700 | 29800 | 29800 | 29700 | 2064 |
| 518 | 20250211 | 104500 | 12704429350 | 29750 | 29800 | 29800 | 29700 | 3037 |
| 519 | 20250211 | 104400 | 12614076600 | 29750 | 29750 | 29800 | 29750 | 958 |
| 520 | 20250211 | 104300 | 12585563350 | 29750 | 29750 | 29800 | 29700 | 1760 |
| 521 | 20250211 | 104200 | 12533202900 | 29750 | 29750 | 29750 | 29700 | 3125 |
| 522 | 20250211 | 104100 | 12440278850 | 29750 | 29750 | 29750 | 29700 | 1366 |
| 523 | 20250211 | 104000 | 12399672250 | 29700 | 29700 | 29750 | 29650 | 5125 |
| 524 | 20250211 | 103900 | 12247410150 | 29700 | 29650 | 29700 | 29650 | 5299 |
| 525 | 20250211 | 103800 | 12090249450 | 29650 | 29700 | 29700 | 29600 | 14560 |
| 526 | 20250211 | 103700 | 11658747750 | 29700 | 29700 | 29750 | 29650 | 11053 |
| 527 | 20250211 | 103600 | 11330480900 | 29750 | 29800 | 29800 | 29700 | 9551 |
| 528 | 20250211 | 103500 | 11046485050 | 29750 | 29800 | 29800 | 29750 | 6270 |
| 529 | 20250211 | 103400 | 10859930550 | 29800 | 29800 | 29850 | 29750 | 15726 |
| 530 | 20250211 | 103300 | 10391255000 | 29800 | 29800 | 29850 | 29800 | 833 |
| 531 | 20250211 | 103200 | 10366392250 | 29800 | 29900 | 29900 | 29800 | 2509 |
| 532 | 20250211 | 103100 | 10291516100 | 29900 | 29900 | 29900 | 29850 | 4307 |
| 533 | 20250211 | 103000 | 10162930200 | 29900 | 29850 | 29900 | 29800 | 2218 |
| 534 | 20250211 | 102900 | 10096721150 | 29850 | 29850 | 29850 | 29800 | 3530 |
| 535 | 20250211 | 102800 | 9991414200 | 29850 | 29900 | 29900 | 29800 | 5420 |
| 536 | 20250211 | 102700 | 9829653600 | 29900 | 29900 | 29900 | 29850 | 474 |
| 537 | 20250211 | 102600 | 9815503450 | 29850 | 29900 | 29950 | 29850 | 8780 |
| 538 | 20250211 | 102500 | 9553400300 | 29850 | 29950 | 29950 | 29850 | 14519 |
| 539 | 20250211 | 102400 | 9119299400 | 29950 | 29900 | 29950 | 29900 | 1789 |
| 540 | 20250211 | 102300 | 9065792750 | 29900 | 29950 | 29950 | 29900 | 996 |
| 541 | 20250211 | 102200 | 9035995150 | 29950 | 29950 | 29950 | 29900 | 1339 |
| 542 | 20250211 | 102100 | 8995946950 | 29950 | 29900 | 29950 | 29900 | 617 |
| 543 | 20250211 | 102000 | 8977490000 | 29950 | 29950 | 29950 | 29900 | 2486 |
| 544 | 20250211 | 101900 | 8903141850 | 29950 | 29950 | 29950 | 29900 | 3433 |
| 545 | 20250211 | 101800 | 8800455500 | 29900 | 29950 | 29950 | 29900 | 1072 |
| 546 | 20250211 | 101700 | 8768381400 | 29950 | 29950 | 29950 | 29900 | 3178 |
| 547 | 20250211 | 101600 | 8673342800 | 29950 | 29950 | 29950 | 29900 | 2172 |
| 548 | 20250211 | 101500 | 8608335150 | 29950 | 29950 | 29950 | 29900 | 638 |
| 549 | 20250211 | 101400 | 8589245150 | 29950 | 29950 | 30000 | 29900 | 13223 |
| 550 | 20250211 | 101300 | 8193218100 | 29950 | 30000 | 30000 | 29950 | 2053 |
| 551 | 20250211 | 101200 | 8131634000 | 30000 | 30000 | 30000 | 29950 | 529 |
| 552 | 20250211 | 101100 | 8115777700 | 29950 | 29950 | 30000 | 29950 | 2926 |
| 553 | 20250211 | 101000 | 8028127200 | 30000 | 30000 | 30050 | 29950 | 3376 |
| 554 | 20250211 | 100900 | 7926852100 | 30000 | 30000 | 30050 | 29950 | 4834 |
| 555 | 20250211 | 100800 | 7781848250 | 30000 | 29950 | 30000 | 29950 | 4358 |
| 556 | 20250211 | 100700 | 7651135250 | 30000 | 29950 | 30000 | 29950 | 780 |
| 557 | 20250211 | 100600 | 7627766000 | 29950 | 29950 | 30000 | 29950 | 5203 |
| 558 | 20250211 | 100500 | 7471775400 | 30000 | 30000 | 30000 | 29950 | 1273 |
| 559 | 20250211 | 100400 | 7433615800 | 30000 | 30000 | 30050 | 29950 | 17628 |
| 560 | 20250211 | 100300 | 6904799200 | 30000 | 30000 | 30050 | 30000 | 2393 |
| 561 | 20250211 | 100200 | 6832983550 | 30000 | 30000 | 30050 | 30000 | 612 |
| 562 | 20250211 | 100100 | 6814609250 | 30050 | 30000 | 30050 | 30000 | 3209 |
| 563 | 20250211 | 100000 | 6718258900 | 30050 | 30050 | 30050 | 30000 | 1986 |
| 564 | 20250211 | 095900 | 6658651400 | 30000 | 30000 | 30050 | 30000 | 676 |
| 565 | 20250211 | 095800 | 6638363050 | 30000 | 30050 | 30050 | 30000 | 15297 |
| 566 | 20250211 | 095700 | 6179440300 | 30050 | 30050 | 30100 | 30000 | 3629 |
| 567 | 20250211 | 095600 | 6070389900 | 30050 | 30050 | 30100 | 30050 | 7210 |
| 568 | 20250211 | 095500 | 5853714550 | 30100 | 30100 | 30100 | 30050 | 448 |
| 569 | 20250211 | 095400 | 5840242300 | 30100 | 30150 | 30150 | 30050 | 7803 |
| 570 | 20250211 | 095300 | 5605424600 | 30150 | 30150 | 30150 | 30100 | 730 |
| 571 | 20250211 | 095200 | 5583420500 | 30100 | 30150 | 30200 | 30100 | 2267 |
| 572 | 20250211 | 095100 | 5515079950 | 30150 | 30150 | 30200 | 30150 | 576 |
| 573 | 20250211 | 095000 | 5497706950 | 30150 | 30150 | 30200 | 30100 | 2969 |
| 574 | 20250211 | 094900 | 5408203200 | 30100 | 30150 | 30150 | 30100 | 593 |
| 575 | 20250211 | 094800 | 5390335550 | 30150 | 30100 | 30150 | 30100 | 279 |
| 576 | 20250211 | 094700 | 5381932350 | 30150 | 30100 | 30150 | 30100 | 3087 |
| 577 | 20250211 | 094600 | 5288995600 | 30100 | 30150 | 30150 | 30100 | 1672 |
| 578 | 20250211 | 094500 | 5238633750 | 30150 | 30200 | 30200 | 30150 | 3997 |
| 579 | 20250211 | 094400 | 5118117800 | 30200 | 30150 | 30200 | 30150 | 622 |
| 580 | 20250211 | 094300 | 5099357500 | 30150 | 30150 | 30200 | 30150 | 1015 |
| 581 | 20250211 | 094200 | 5068753100 | 30200 | 30150 | 30200 | 30100 | 3271 |
| 582 | 20250211 | 094100 | 4970132200 | 30150 | 30200 | 30200 | 30150 | 683 |
| 583 | 20250211 | 094000 | 4949532350 | 30200 | 30200 | 30200 | 30150 | 1408 |
| 584 | 20250211 | 093900 | 4907064600 | 30200 | 30200 | 30200 | 30150 | 1064 |
| 585 | 20250211 | 093800 | 4874932600 | 30200 | 30250 | 30250 | 30150 | 1193 |
| 586 | 20250211 | 093700 | 4838856450 | 30200 | 30100 | 30200 | 30100 | 8041 |
| 587 | 20250211 | 093600 | 4596404200 | 30150 | 30100 | 30150 | 30100 | 467 |
| 588 | 20250211 | 093500 | 4582346850 | 30150 | 30150 | 30150 | 30050 | 1522 |
| 589 | 20250211 | 093400 | 4536521950 | 30150 | 30100 | 30150 | 30050 | 4644 |
| 590 | 20250211 | 093300 | 4396790250 | 30100 | 30100 | 30100 | 30050 | 1546 |
| 591 | 20250211 | 093200 | 4350302350 | 30100 | 30100 | 30100 | 30050 | 463 |
| 592 | 20250211 | 093100 | 4336384350 | 30100 | 30100 | 30100 | 30050 | 1502 |
| 593 | 20250211 | 093000 | 4291228950 | 30100 | 30100 | 30100 | 30050 | 592 |
| 594 | 20250211 | 092900 | 4273431950 | 30100 | 30100 | 30150 | 30050 | 2815 |
| 595 | 20250211 | 092800 | 4188708600 | 30150 | 30150 | 30150 | 30100 | 840 |
| 596 | 20250211 | 092700 | 4163409600 | 30100 | 30150 | 30150 | 30100 | 354 |
| 597 | 20250211 | 092600 | 4152750350 | 30100 | 30100 | 30150 | 30100 | 1062 |
| 598 | 20250211 | 092500 | 4120780550 | 30100 | 30150 | 30150 | 30100 | 287 |
| 599 | 20250211 | 092400 | 4112136200 | 30100 | 30100 | 30150 | 30050 | 930 |
| 600 | 20250211 | 092300 | 4084145200 | 30100 | 30150 | 30150 | 30050 | 820 |
| 601 | 20250211 | 092200 | 4059460900 | 30150 | 30100 | 30150 | 30050 | 2124 |
| 602 | 20250211 | 092100 | 3995538350 | 30050 | 30150 | 30150 | 30050 | 2990 |
| 603 | 20250211 | 092000 | 3905534850 | 30100 | 30200 | 30200 | 30100 | 1224 |
| 604 | 20250211 | 091900 | 3868634700 | 30200 | 30150 | 30200 | 30150 | 447 |
| 605 | 20250211 | 091800 | 3855156700 | 30150 | 30150 | 30200 | 30100 | 1437 |
| 606 | 20250211 | 091700 | 3811831800 | 30150 | 30150 | 30150 | 30100 | 842 |
| 607 | 20250211 | 091600 | 3786452700 | 30150 | 30100 | 30150 | 30100 | 615 |
| 608 | 20250211 | 091500 | 3767937150 | 30100 | 30100 | 30150 | 30100 | 2260 |
| 609 | 20250211 | 091400 | 3699874850 | 30150 | 30100 | 30150 | 30050 | 634 |
| 610 | 20250211 | 091300 | 3680785050 | 30100 | 30150 | 30250 | 30050 | 6408 |
| 611 | 20250211 | 091200 | 3487653100 | 30150 | 30150 | 30200 | 30100 | 5450 |
| 612 | 20250211 | 091100 | 3323504600 | 30150 | 30150 | 30150 | 30100 | 2422 |
| 613 | 20250211 | 091000 | 3250499600 | 30150 | 30250 | 30500 | 30100 | 5216 |
| 614 | 20250211 | 090900 | 3092375150 | 30400 | 30100 | 30500 | 30100 | 12203 |
| 615 | 20250211 | 090800 | 2722451700 | 30100 | 29900 | 30100 | 29900 | 17987 |
| 616 | 20250211 | 090700 | 2182766750 | 29900 | 29900 | 29950 | 29900 | 4552 |
| 617 | 20250211 | 090600 | 2046627100 | 29950 | 29950 | 30000 | 29900 | 4774 |
| 618 | 20250211 | 090500 | 1903794850 | 29900 | 30000 | 30000 | 29900 | 8376 |
| 619 | 20250211 | 090400 | 1652918900 | 30000 | 30050 | 30050 | 30000 | 16426 |
| 620 | 20250211 | 090300 | 1160079550 | 30050 | 30100 | 30100 | 30000 | 8994 |
| 621 | 20250211 | 090200 | 889819850 | 30100 | 30100 | 30100 | 30050 | 4807 |
| 622 | 20250211 | 090100 | 745319850 | 30050 | 30150 | 30200 | 30050 | 6208 |
| 623 | 20250211 | 090000 | 558333050 | 30150 | 30250 | 30300 | 30150 | 17123 |