34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 192200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 7970 |
| 3 | 20250211 | 192100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20250211 | 192000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20250211 | 191900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20250211 | 191800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20250211 | 191700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20250211 | 191600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20250211 | 191500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20250211 | 191400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20250211 | 191300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20250211 | 191200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20250211 | 191100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20250211 | 191000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20250211 | 190900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20250211 | 190800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20250211 | 190700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20250211 | 190600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20250211 | 190500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20250211 | 190400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20250211 | 190300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20250211 | 190200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20250211 | 190100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20250211 | 190000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20250211 | 185900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20250211 | 185800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20250211 | 185700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20250211 | 185600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20250211 | 185500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20250211 | 185400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20250211 | 185300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20250211 | 185200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 7970 |
| 33 | 20250211 | 185100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20250211 | 185000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20250211 | 184900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20250211 | 184800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20250211 | 184700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20250211 | 184600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20250211 | 184500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20250211 | 184400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20250211 | 184300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20250211 | 184200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20250211 | 184100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20250211 | 184000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20250211 | 183900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20250211 | 183800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20250211 | 183700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20250211 | 183600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20250211 | 183500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20250211 | 183400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20250211 | 183300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20250211 | 183200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20250211 | 183100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20250211 | 183000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20250211 | 182900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20250211 | 182800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20250211 | 182700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20250211 | 182600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20250211 | 182500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20250211 | 182400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20250211 | 182300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20250211 | 182200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 7970 |
| 63 | 20250211 | 182100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20250211 | 182000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20250211 | 181900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20250211 | 181800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20250211 | 181700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20250211 | 181600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20250211 | 181500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20250211 | 181400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20250211 | 181300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20250211 | 181200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20250211 | 181100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20250211 | 181000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20250211 | 180900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20250211 | 180800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20250211 | 180700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20250211 | 180600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20250211 | 180500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20250211 | 180400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20250211 | 180300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20250211 | 180200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20250211 | 180100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20250211 | 180000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20250211 | 175900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20250211 | 175800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20250211 | 175700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20250211 | 175600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20250211 | 175500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20250211 | 175400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20250211 | 175300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20250211 | 175200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 7970 |
| 93 | 20250211 | 175100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20250211 | 175000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20250211 | 174900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20250211 | 174800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20250211 | 174700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20250211 | 174600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20250211 | 174500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20250211 | 174400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20250211 | 174300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20250211 | 174200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20250211 | 174100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20250211 | 174000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20250211 | 173900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20250211 | 173800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20250211 | 173700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20250211 | 173600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20250211 | 173500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20250211 | 173400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20250211 | 173300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20250211 | 173200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20250211 | 173100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20250211 | 173000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20250211 | 172900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20250211 | 172800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20250211 | 172700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20250211 | 172600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20250211 | 172500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20250211 | 172400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20250211 | 172300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20250211 | 172200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 7970 |
| 123 | 20250211 | 172100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20250211 | 172000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20250211 | 171900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20250211 | 171800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20250211 | 171700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20250211 | 171600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20250211 | 171500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20250211 | 171400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20250211 | 171300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20250211 | 171200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20250211 | 171100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20250211 | 171000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20250211 | 170900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20250211 | 170800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20250211 | 170700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20250211 | 170600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20250211 | 170500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20250211 | 170400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20250211 | 170300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20250211 | 170200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20250211 | 170100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20250211 | 170000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20250211 | 165900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20250211 | 165800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20250211 | 165700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20250211 | 165600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20250211 | 165500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20250211 | 165400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20250211 | 165300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20250211 | 165200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 7970 |
| 153 | 20250211 | 165100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20250211 | 165000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20250211 | 164900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20250211 | 164800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20250211 | 164700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20250211 | 164600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20250211 | 164500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20250211 | 164400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20250211 | 164300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20250211 | 164200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20250211 | 164100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20250211 | 164000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20250211 | 163900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20250211 | 163800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20250211 | 163700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20250211 | 163600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20250211 | 163500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20250211 | 163400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20250211 | 163300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20250211 | 163200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20250211 | 163100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20250211 | 163000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20250211 | 162900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20250211 | 162800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20250211 | 162700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20250211 | 162600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20250211 | 162500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20250211 | 162400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20250211 | 162300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20250211 | 162200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 7970 |
| 183 | 20250211 | 162100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20250211 | 162000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20250211 | 161900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20250211 | 161800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20250211 | 161700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20250211 | 161600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20250211 | 161500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20250211 | 161400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20250211 | 161300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20250211 | 161200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20250211 | 161100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20250211 | 161000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 195 | 20250211 | 160900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 196 | 20250211 | 160800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 197 | 20250211 | 160700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 198 | 20250211 | 160600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 199 | 20250211 | 160500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 200 | 20250211 | 160400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 201 | 20250211 | 160300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 202 | 20250211 | 160200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 203 | 20250211 | 160100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 204 | 20250211 | 160000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 205 | 20250211 | 155900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 206 | 20250211 | 155800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 207 | 20250211 | 155700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 208 | 20250211 | 155600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 209 | 20250211 | 155500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 210 | 20250211 | 155400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 211 | 20250211 | 155300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 212 | 20250211 | 155200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 7970 |
| 213 | 20250211 | 155100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 214 | 20250211 | 155000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 215 | 20250211 | 154900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 216 | 20250211 | 154800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 217 | 20250211 | 154700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 218 | 20250211 | 154600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 219 | 20250211 | 154500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 220 | 20250211 | 154400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 221 | 20250211 | 154300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 222 | 20250211 | 154200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 223 | 20250211 | 154100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 224 | 20250211 | 154000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 225 | 20250211 | 153900 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 226 | 20250211 | 153800 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 227 | 20250211 | 153700 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 228 | 20250211 | 153600 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 229 | 20250211 | 153500 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 230 | 20250211 | 153400 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 231 | 20250211 | 153300 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 232 | 20250211 | 153200 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 233 | 20250211 | 153100 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 0 |
| 234 | 20250211 | 153000 | 12144304900 | 31400 | 31400 | 31400 | 31400 | 7970 |
| 235 | 20250211 | 152900 | 11894046900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 236 | 20250211 | 152800 | 11894046900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 237 | 20250211 | 152700 | 11894046900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 238 | 20250211 | 152600 | 11894046900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 239 | 20250211 | 152500 | 11894046900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 240 | 20250211 | 152400 | 11894046900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 241 | 20250211 | 152300 | 11894046900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 242 | 20250211 | 152200 | 11894046900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 243 | 20250211 | 152100 | 11894046900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 244 | 20250211 | 152000 | 11894046900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 245 | 20250211 | 151900 | 11894046900 | 31450 | 31400 | 31550 | 31400 | 2065 |
| 246 | 20250211 | 151800 | 11829143800 | 31450 | 31450 | 31450 | 31400 | 1070 |
| 247 | 20250211 | 151700 | 11795530200 | 31450 | 31450 | 31450 | 31400 | 887 |
| 248 | 20250211 | 151600 | 11767660450 | 31450 | 31450 | 31450 | 31400 | 2522 |
| 249 | 20250211 | 151500 | 11688440050 | 31450 | 31450 | 31500 | 31400 | 1366 |
| 250 | 20250211 | 151400 | 11645482550 | 31450 | 31500 | 31500 | 31400 | 1661 |
| 251 | 20250211 | 151300 | 11593237150 | 31500 | 31450 | 31500 | 31450 | 1166 |
| 252 | 20250211 | 151200 | 11556546450 | 31450 | 31500 | 31500 | 31450 | 727 |
| 253 | 20250211 | 151100 | 11533662200 | 31450 | 31450 | 31500 | 31400 | 511 |
| 254 | 20250211 | 151000 | 11517586800 | 31450 | 31450 | 31500 | 31400 | 1467 |
| 255 | 20250211 | 150900 | 11471458500 | 31500 | 31500 | 31500 | 31450 | 897 |
| 256 | 20250211 | 150800 | 11443227350 | 31450 | 31500 | 31600 | 31450 | 2739 |
| 257 | 20250211 | 150700 | 11356926600 | 31550 | 31500 | 31550 | 31500 | 1224 |
| 258 | 20250211 | 150600 | 11318349750 | 31500 | 31600 | 31600 | 31500 | 1283 |
| 259 | 20250211 | 150500 | 11277875150 | 31550 | 31500 | 31650 | 31500 | 501 |
| 260 | 20250211 | 150400 | 11262061050 | 31550 | 31600 | 31650 | 31550 | 740 |
| 261 | 20250211 | 150300 | 11238710400 | 31600 | 31600 | 31650 | 31600 | 97 |
| 262 | 20250211 | 150200 | 11235643250 | 31700 | 31650 | 31700 | 31550 | 197 |
| 263 | 20250211 | 150100 | 11229415150 | 31650 | 31700 | 31700 | 31650 | 80 |
| 264 | 20250211 | 150000 | 11226882300 | 31700 | 31700 | 31750 | 31600 | 3208 |
| 265 | 20250211 | 145900 | 11125188100 | 31700 | 31550 | 31750 | 31550 | 6694 |
| 266 | 20250211 | 145800 | 10913253900 | 31550 | 31600 | 31600 | 31500 | 656 |
| 267 | 20250211 | 145700 | 10892542500 | 31600 | 31400 | 31650 | 31400 | 2780 |
| 268 | 20250211 | 145600 | 10804933500 | 31350 | 31400 | 31400 | 31350 | 323 |
| 269 | 20250211 | 145500 | 10794804750 | 31400 | 31400 | 31400 | 31300 | 187 |
| 270 | 20250211 | 145400 | 10788941650 | 31400 | 31300 | 31400 | 31300 | 301 |
| 271 | 20250211 | 145300 | 10779494750 | 31400 | 31350 | 31400 | 31300 | 505 |
| 272 | 20250211 | 145200 | 10763674750 | 31350 | 31350 | 31350 | 31300 | 200 |
| 273 | 20250211 | 145100 | 10757407250 | 31300 | 31350 | 31400 | 31300 | 1140 |
| 274 | 20250211 | 145000 | 10721672650 | 31400 | 31450 | 31450 | 31350 | 735 |
| 275 | 20250211 | 144900 | 10698589300 | 31400 | 31400 | 31450 | 31400 | 202 |
| 276 | 20250211 | 144800 | 10692241100 | 31450 | 31350 | 31450 | 31350 | 445 |
| 277 | 20250211 | 144700 | 10678271050 | 31400 | 31350 | 31400 | 31300 | 903 |
| 278 | 20250211 | 144600 | 10649962950 | 31300 | 31300 | 31350 | 31300 | 1458 |
| 279 | 20250211 | 144500 | 10604327300 | 31300 | 31250 | 31350 | 31250 | 2664 |
| 280 | 20250211 | 144400 | 10520908500 | 31250 | 31250 | 31300 | 31250 | 821 |
| 281 | 20250211 | 144300 | 10495250150 | 31250 | 31350 | 31350 | 31250 | 2907 |
| 282 | 20250211 | 144200 | 10404305200 | 31350 | 31350 | 31400 | 31300 | 4862 |
| 283 | 20250211 | 144100 | 10251917150 | 31400 | 31400 | 31400 | 31300 | 3360 |
| 284 | 20250211 | 144000 | 10146570950 | 31350 | 31400 | 31450 | 31350 | 1880 |
| 285 | 20250211 | 143900 | 10087536850 | 31400 | 31500 | 31500 | 31400 | 4667 |
| 286 | 20250211 | 143800 | 9940884500 | 31500 | 31500 | 31500 | 31450 | 2683 |
| 287 | 20250211 | 143700 | 9856497650 | 31500 | 31550 | 31550 | 31500 | 7632 |
| 288 | 20250211 | 143600 | 9616088700 | 31500 | 31550 | 31550 | 31500 | 89 |
| 289 | 20250211 | 143500 | 9613282050 | 31550 | 31600 | 31650 | 31500 | 7536 |
| 290 | 20250211 | 143400 | 9375357550 | 31650 | 31650 | 31650 | 31650 | 268 |
| 291 | 20250211 | 143300 | 9366875350 | 31600 | 31600 | 31650 | 31600 | 597 |
| 292 | 20250211 | 143200 | 9347999200 | 31600 | 31650 | 31650 | 31600 | 497 |
| 293 | 20250211 | 143100 | 9332284650 | 31700 | 31650 | 31700 | 31650 | 208 |
| 294 | 20250211 | 143000 | 9325701250 | 31700 | 31600 | 31700 | 31600 | 386 |
| 295 | 20250211 | 142900 | 9313477250 | 31650 | 31600 | 31650 | 31600 | 1509 |
| 296 | 20250211 | 142800 | 9265778650 | 31650 | 31650 | 31700 | 31600 | 1806 |
| 297 | 20250211 | 142700 | 9208697950 | 31650 | 31650 | 31650 | 31600 | 916 |
| 298 | 20250211 | 142600 | 9179708550 | 31700 | 31750 | 31750 | 31600 | 2193 |
| 299 | 20250211 | 142500 | 9110305400 | 31700 | 31700 | 31750 | 31700 | 289 |
| 300 | 20250211 | 142400 | 9101143950 | 31750 | 31750 | 31750 | 31650 | 1115 |
| 301 | 20250211 | 142300 | 9065798500 | 31700 | 31700 | 31750 | 31700 | 333 |
| 302 | 20250211 | 142200 | 9055242300 | 31700 | 31700 | 31750 | 31700 | 748 |
| 303 | 20250211 | 142100 | 9031530600 | 31700 | 31750 | 31750 | 31700 | 352 |
| 304 | 20250211 | 142000 | 9020361650 | 31700 | 31700 | 31750 | 31700 | 246 |
| 305 | 20250211 | 141900 | 9012560350 | 31700 | 31700 | 31750 | 31700 | 192 |
| 306 | 20250211 | 141800 | 9006473350 | 31700 | 31750 | 31750 | 31700 | 263 |
| 307 | 20250211 | 141700 | 8998129550 | 31700 | 31750 | 31750 | 31700 | 464 |
| 308 | 20250211 | 141600 | 8983420400 | 31700 | 31750 | 31750 | 31700 | 1499 |
| 309 | 20250211 | 141500 | 8935889500 | 31700 | 31800 | 31800 | 31700 | 191 |
| 310 | 20250211 | 141400 | 8929831600 | 31700 | 31750 | 31800 | 31700 | 2383 |
| 311 | 20250211 | 141300 | 8854173400 | 31750 | 31700 | 31750 | 31700 | 3224 |
| 312 | 20250211 | 141200 | 8751825400 | 31700 | 31700 | 31750 | 31700 | 1553 |
| 313 | 20250211 | 141100 | 8702590850 | 31700 | 31750 | 31750 | 31700 | 315 |
| 314 | 20250211 | 141000 | 8692596100 | 31750 | 31700 | 31750 | 31700 | 667 |
| 315 | 20250211 | 140900 | 8671442000 | 31700 | 31650 | 31750 | 31650 | 1130 |
| 316 | 20250211 | 140800 | 8635621400 | 31650 | 31650 | 31700 | 31650 | 1125 |
| 317 | 20250211 | 140700 | 8600015000 | 31700 | 31650 | 31700 | 31600 | 2141 |
| 318 | 20250211 | 140600 | 8532297600 | 31650 | 31650 | 31650 | 31600 | 105 |
| 319 | 20250211 | 140500 | 8528978850 | 31600 | 31650 | 31650 | 31600 | 453 |
| 320 | 20250211 | 140400 | 8514663100 | 31650 | 31600 | 31650 | 31600 | 416 |
| 321 | 20250211 | 140300 | 8501515300 | 31650 | 31700 | 31700 | 31650 | 616 |
| 322 | 20250211 | 140200 | 8482016650 | 31650 | 31600 | 31700 | 31600 | 222 |
| 323 | 20250211 | 140100 | 8474996150 | 31700 | 31650 | 31700 | 31600 | 651 |
| 324 | 20250211 | 140000 | 8454392300 | 31650 | 31650 | 31700 | 31650 | 276 |
| 325 | 20250211 | 135900 | 8445654600 | 31650 | 31600 | 31650 | 31600 | 421 |
| 326 | 20250211 | 135800 | 8432335000 | 31600 | 31650 | 31650 | 31600 | 693 |
| 327 | 20250211 | 135700 | 8410420600 | 31650 | 31650 | 31700 | 31600 | 1995 |
| 328 | 20250211 | 135600 | 8347282300 | 31600 | 31600 | 31650 | 31600 | 361 |
| 329 | 20250211 | 135500 | 8335871350 | 31650 | 31600 | 31650 | 31600 | 869 |
| 330 | 20250211 | 135400 | 8308389700 | 31600 | 31600 | 31650 | 31600 | 722 |
| 331 | 20250211 | 135300 | 8285570050 | 31650 | 31650 | 31650 | 31600 | 703 |
| 332 | 20250211 | 135200 | 8263343600 | 31600 | 31650 | 31650 | 31600 | 374 |
| 333 | 20250211 | 135100 | 8251519950 | 31650 | 31650 | 31700 | 31600 | 3543 |
| 334 | 20250211 | 135000 | 8139413250 | 31650 | 31650 | 31700 | 31650 | 155 |
| 335 | 20250211 | 134900 | 8134507300 | 31650 | 31700 | 31750 | 31650 | 1435 |
| 336 | 20250211 | 134800 | 8089015950 | 31750 | 31700 | 31750 | 31700 | 272 |
| 337 | 20250211 | 134700 | 8080393000 | 31700 | 31700 | 31750 | 31700 | 1127 |
| 338 | 20250211 | 134600 | 8044666950 | 31750 | 31700 | 31750 | 31700 | 308 |
| 339 | 20250211 | 134500 | 8034901450 | 31750 | 31800 | 31800 | 31700 | 280 |
| 340 | 20250211 | 134400 | 8026011850 | 31750 | 31750 | 31800 | 31750 | 4037 |
| 341 | 20250211 | 134300 | 7897819150 | 31750 | 31750 | 31800 | 31750 | 331 |
| 342 | 20250211 | 134200 | 7887309050 | 31850 | 31800 | 31850 | 31750 | 898 |
| 343 | 20250211 | 134100 | 7858770650 | 31750 | 31800 | 31800 | 31750 | 372 |
| 344 | 20250211 | 134000 | 7846946550 | 31750 | 31800 | 31800 | 31750 | 426 |
| 345 | 20250211 | 133900 | 7833408400 | 31850 | 31800 | 31850 | 31800 | 183 |
| 346 | 20250211 | 133800 | 7827588350 | 31850 | 31800 | 31850 | 31800 | 1305 |
| 347 | 20250211 | 133700 | 7786088700 | 31800 | 31800 | 31850 | 31800 | 323 |
| 348 | 20250211 | 133600 | 7775817200 | 31800 | 31750 | 31850 | 31750 | 1170 |
| 349 | 20250211 | 133500 | 7738641550 | 31800 | 31800 | 31800 | 31750 | 167 |
| 350 | 20250211 | 133400 | 7733338450 | 31800 | 31800 | 31800 | 31750 | 1355 |
| 351 | 20250211 | 133300 | 7690261550 | 31800 | 31800 | 31800 | 31750 | 1830 |
| 352 | 20250211 | 133200 | 7632070550 | 31800 | 31800 | 31850 | 31750 | 1312 |
| 353 | 20250211 | 133100 | 7590355100 | 31800 | 31850 | 31850 | 31800 | 374 |
| 354 | 20250211 | 133000 | 7578448000 | 31850 | 31800 | 31850 | 31800 | 1391 |
| 355 | 20250211 | 132900 | 7534157350 | 31800 | 31800 | 31850 | 31800 | 306 |
| 356 | 20250211 | 132800 | 7524426450 | 31850 | 31800 | 31850 | 31800 | 414 |
| 357 | 20250211 | 132700 | 7511260550 | 31850 | 31900 | 31950 | 31850 | 817 |
| 358 | 20250211 | 132600 | 7485195700 | 31900 | 31850 | 31900 | 31850 | 642 |
| 359 | 20250211 | 132500 | 7464717450 | 31900 | 31850 | 31900 | 31800 | 191 |
| 360 | 20250211 | 132400 | 7458638750 | 31850 | 31850 | 31900 | 31800 | 339 |
| 361 | 20250211 | 132300 | 7447843950 | 31850 | 31800 | 31850 | 31800 | 96 |
| 362 | 20250211 | 132200 | 7444788350 | 31800 | 31800 | 31800 | 31800 | 22 |
| 363 | 20250211 | 132100 | 7444088750 | 31900 | 31850 | 31900 | 31800 | 2070 |
| 364 | 20250211 | 132000 | 7378260550 | 31850 | 31850 | 31850 | 31850 | 61 |
| 365 | 20250211 | 131900 | 7376317700 | 31900 | 31850 | 31900 | 31800 | 105 |
| 366 | 20250211 | 131800 | 7372976950 | 31800 | 31800 | 31800 | 31800 | 530 |
| 367 | 20250211 | 131700 | 7356122950 | 31800 | 31800 | 31850 | 31800 | 592 |
| 368 | 20250211 | 131600 | 7337272200 | 31800 | 31800 | 31800 | 31800 | 199 |
| 369 | 20250211 | 131500 | 7330944000 | 31800 | 31800 | 31850 | 31800 | 982 |
| 370 | 20250211 | 131400 | 7299712150 | 31800 | 31800 | 31800 | 31800 | 266 |
| 371 | 20250211 | 131300 | 7291253350 | 31800 | 31800 | 31850 | 31800 | 627 |
| 372 | 20250211 | 131200 | 7271288900 | 31850 | 31850 | 31850 | 31850 | 15 |
| 373 | 20250211 | 131100 | 7270811150 | 31850 | 31800 | 31850 | 31800 | 530 |
| 374 | 20250211 | 131000 | 7253944400 | 31800 | 31850 | 31850 | 31800 | 227 |
| 375 | 20250211 | 130900 | 7246725550 | 31850 | 31850 | 31850 | 31800 | 151 |
| 376 | 20250211 | 130800 | 7241917200 | 31850 | 31850 | 31850 | 31850 | 89 |
| 377 | 20250211 | 130700 | 7239082550 | 31800 | 31850 | 31850 | 31800 | 476 |
| 378 | 20250211 | 130600 | 7223925550 | 31850 | 31850 | 31850 | 31800 | 143 |
| 379 | 20250211 | 130500 | 7219371050 | 31850 | 31800 | 31850 | 31800 | 202 |
| 380 | 20250211 | 130400 | 7212938200 | 31850 | 31850 | 31850 | 31850 | 46 |
| 381 | 20250211 | 130300 | 7211473100 | 31850 | 31850 | 31850 | 31850 | 249 |
| 382 | 20250211 | 130200 | 7203542450 | 31850 | 31850 | 31850 | 31850 | 114 |
| 383 | 20250211 | 130100 | 7199911550 | 31800 | 31800 | 31800 | 31800 | 1 |
| 384 | 20250211 | 130000 | 7199879750 | 31800 | 31800 | 31850 | 31800 | 85 |
| 385 | 20250211 | 125900 | 7197175600 | 31800 | 31850 | 31850 | 31800 | 54 |
| 386 | 20250211 | 125800 | 7195455750 | 31800 | 31750 | 31850 | 31750 | 1233 |
| 387 | 20250211 | 125700 | 7156284800 | 31850 | 31800 | 31850 | 31800 | 351 |
| 388 | 20250211 | 125600 | 7145106800 | 31800 | 31800 | 31800 | 31800 | 162 |
| 389 | 20250211 | 125500 | 7139955200 | 31800 | 31800 | 31800 | 31750 | 38 |
| 390 | 20250211 | 125400 | 7138747050 | 31800 | 31750 | 31800 | 31750 | 194 |
| 391 | 20250211 | 125300 | 7132584500 | 31750 | 31750 | 31750 | 31750 | 228 |
| 392 | 20250211 | 125200 | 7125345500 | 31750 | 31750 | 31800 | 31750 | 1327 |
| 393 | 20250211 | 125100 | 7083182200 | 31750 | 31650 | 31750 | 31650 | 13 |
| 394 | 20250211 | 125000 | 7082769550 | 31650 | 31750 | 31750 | 31650 | 4013 |
| 395 | 20250211 | 124900 | 6955661700 | 31750 | 31750 | 31750 | 31750 | 29 |
| 396 | 20250211 | 124800 | 6954740950 | 31750 | 31700 | 31750 | 31700 | 210 |
| 397 | 20250211 | 124700 | 6948083800 | 31750 | 31700 | 31750 | 31700 | 290 |
| 398 | 20250211 | 124600 | 6938889300 | 31700 | 31700 | 31700 | 31650 | 311 |
| 399 | 20250211 | 124500 | 6929030950 | 31650 | 31700 | 31750 | 31650 | 1556 |
| 400 | 20250211 | 124400 | 6879715300 | 31700 | 31700 | 31750 | 31700 | 260 |
| 401 | 20250211 | 124300 | 6871473250 | 31700 | 31700 | 31700 | 31700 | 709 |
| 402 | 20250211 | 124200 | 6848997950 | 31700 | 31700 | 31700 | 31700 | 1383 |
| 403 | 20250211 | 124100 | 6805156850 | 31750 | 31700 | 31750 | 31700 | 254 |
| 404 | 20250211 | 124000 | 6797099500 | 31750 | 31700 | 31750 | 31700 | 209 |
| 405 | 20250211 | 123900 | 6790473950 | 31700 | 31700 | 31700 | 31700 | 202 |
| 406 | 20250211 | 123800 | 6784070550 | 31700 | 31750 | 31750 | 31650 | 3621 |
| 407 | 20250211 | 123700 | 6669278850 | 31750 | 31750 | 31750 | 31700 | 133 |
| 408 | 20250211 | 123600 | 6665056250 | 31750 | 31750 | 31750 | 31750 | 13 |
| 409 | 20250211 | 123500 | 6664643500 | 31700 | 31800 | 31800 | 31700 | 223 |
| 410 | 20250211 | 123400 | 6657565850 | 31800 | 31800 | 31800 | 31800 | 25 |
| 411 | 20250211 | 123300 | 6656770850 | 31800 | 31750 | 31800 | 31700 | 448 |
| 412 | 20250211 | 123200 | 6642545450 | 31750 | 31750 | 31750 | 31750 | 479 |
| 413 | 20250211 | 123100 | 6627337200 | 31750 | 31750 | 31750 | 31750 | 94 |
| 414 | 20250211 | 123000 | 6624352700 | 31800 | 31750 | 31800 | 31700 | 396 |
| 415 | 20250211 | 122900 | 6611775000 | 31750 | 31800 | 31800 | 31750 | 636 |
| 416 | 20250211 | 122800 | 6591581600 | 31800 | 31750 | 31800 | 31700 | 647 |
| 417 | 20250211 | 122700 | 6571037850 | 31750 | 31750 | 31800 | 31750 | 168 |
| 418 | 20250211 | 122600 | 6565703800 | 31700 | 31750 | 31750 | 31700 | 354 |
| 419 | 20250211 | 122500 | 6554481300 | 31700 | 31750 | 31750 | 31700 | 548 |
| 420 | 20250211 | 122400 | 6537087950 | 31750 | 31750 | 31750 | 31750 | 641 |
| 421 | 20250211 | 122300 | 6516736200 | 31750 | 31750 | 31750 | 31700 | 54 |
| 422 | 20250211 | 122200 | 6515022200 | 31750 | 31800 | 31800 | 31750 | 78 |
| 423 | 20250211 | 122100 | 6512545650 | 31750 | 31750 | 31750 | 31700 | 166 |
| 424 | 20250211 | 122000 | 6507280750 | 31750 | 31750 | 31800 | 31700 | 257 |
| 425 | 20250211 | 121900 | 6499125000 | 31750 | 31800 | 31800 | 31750 | 37 |
| 426 | 20250211 | 121800 | 6497950200 | 31800 | 31750 | 31800 | 31750 | 363 |
| 427 | 20250211 | 121700 | 6486424900 | 31750 | 31750 | 31750 | 31750 | 435 |
| 428 | 20250211 | 121600 | 6472613650 | 31800 | 31750 | 31800 | 31750 | 1149 |
| 429 | 20250211 | 121500 | 6436132850 | 31750 | 31700 | 31750 | 31700 | 78 |
| 430 | 20250211 | 121400 | 6433657700 | 31750 | 31700 | 31750 | 31700 | 462 |
| 431 | 20250211 | 121300 | 6418998000 | 31750 | 31750 | 31750 | 31700 | 246 |
| 432 | 20250211 | 121200 | 6411198600 | 31700 | 31750 | 31750 | 31700 | 526 |
| 433 | 20250211 | 121100 | 6394499750 | 31750 | 31800 | 31850 | 31750 | 8641 |
| 434 | 20250211 | 121000 | 6119864850 | 31800 | 31850 | 31850 | 31800 | 336 |
| 435 | 20250211 | 120900 | 6109164400 | 31850 | 31850 | 31850 | 31800 | 140 |
| 436 | 20250211 | 120800 | 6104706900 | 31850 | 31850 | 31850 | 31800 | 162 |
| 437 | 20250211 | 120700 | 6099553250 | 31850 | 31850 | 31850 | 31850 | 1 |
| 438 | 20250211 | 120600 | 6099521400 | 31850 | 31850 | 31850 | 31800 | 504 |
| 439 | 20250211 | 120500 | 6083490500 | 31850 | 31800 | 31850 | 31800 | 222 |
| 440 | 20250211 | 120400 | 6076424850 | 31800 | 31850 | 31850 | 31800 | 177 |
| 441 | 20250211 | 120300 | 6070795500 | 31850 | 31850 | 31850 | 31800 | 57 |
| 442 | 20250211 | 120200 | 6068980550 | 31850 | 31800 | 31850 | 31800 | 555 |
| 443 | 20250211 | 120100 | 6051330750 | 31800 | 31850 | 31850 | 31800 | 86 |
| 444 | 20250211 | 120000 | 6048595250 | 31850 | 31850 | 31850 | 31800 | 368 |
| 445 | 20250211 | 115900 | 6036884450 | 31850 | 31850 | 31850 | 31850 | 1093 |
| 446 | 20250211 | 115800 | 6002072400 | 31850 | 31850 | 31850 | 31800 | 436 |
| 447 | 20250211 | 115700 | 5988193950 | 31850 | 31800 | 31850 | 31800 | 633 |
| 448 | 20250211 | 115600 | 5968063400 | 31850 | 31800 | 31850 | 31800 | 223 |
| 449 | 20250211 | 115500 | 5960970050 | 31800 | 31800 | 31850 | 31800 | 221 |
| 450 | 20250211 | 115400 | 5953940900 | 31800 | 31850 | 31850 | 31800 | 347 |
| 451 | 20250211 | 115300 | 5942893950 | 31850 | 31850 | 31900 | 31850 | 716 |
| 452 | 20250211 | 115200 | 5920089050 | 31850 | 31900 | 31900 | 31850 | 552 |
| 453 | 20250211 | 115100 | 5902505450 | 31900 | 31900 | 31900 | 31900 | 101 |
| 454 | 20250211 | 115000 | 5899283550 | 31900 | 31850 | 31900 | 31800 | 441 |
| 455 | 20250211 | 114900 | 5885237700 | 31850 | 31850 | 31850 | 31850 | 40 |
| 456 | 20250211 | 114800 | 5883963700 | 31850 | 31900 | 31900 | 31850 | 104 |
| 457 | 20250211 | 114700 | 5880649700 | 31900 | 31850 | 31900 | 31850 | 418 |
| 458 | 20250211 | 114600 | 5867336250 | 31900 | 31850 | 31900 | 31850 | 172 |
| 459 | 20250211 | 114500 | 5861855150 | 31850 | 31850 | 31850 | 31800 | 220 |
| 460 | 20250211 | 114400 | 5854852550 | 31850 | 31850 | 31850 | 31850 | 113 |
| 461 | 20250211 | 114300 | 5851253500 | 31850 | 31800 | 31850 | 31800 | 684 |
| 462 | 20250211 | 114200 | 5829492150 | 31850 | 31900 | 31900 | 31800 | 5283 |
| 463 | 20250211 | 114100 | 5661241900 | 31900 | 31850 | 31900 | 31850 | 252 |
| 464 | 20250211 | 114000 | 5653211600 | 31900 | 31900 | 31900 | 31850 | 139 |
| 465 | 20250211 | 113900 | 5648783000 | 31900 | 31900 | 31900 | 31900 | 456 |
| 466 | 20250211 | 113800 | 5634236600 | 31900 | 31900 | 31950 | 31900 | 103 |
| 467 | 20250211 | 113700 | 5630950850 | 31850 | 31900 | 31900 | 31850 | 943 |
| 468 | 20250211 | 113600 | 5600874700 | 31850 | 31900 | 31900 | 31850 | 191 |
| 469 | 20250211 | 113500 | 5594785850 | 31900 | 31900 | 31900 | 31850 | 363 |
| 470 | 20250211 | 113400 | 5583211650 | 31950 | 31900 | 31950 | 31850 | 99 |
| 471 | 20250211 | 113300 | 5580053250 | 31900 | 31900 | 31950 | 31850 | 801 |
| 472 | 20250211 | 113200 | 5554491850 | 31950 | 31900 | 31950 | 31900 | 366 |
| 473 | 20250211 | 113100 | 5542815350 | 31950 | 31900 | 31950 | 31900 | 2176 |
| 474 | 20250211 | 113000 | 5473396850 | 31950 | 31950 | 31950 | 31950 | 526 |
| 475 | 20250211 | 112900 | 5456591150 | 32000 | 32000 | 32000 | 31950 | 8620 |
| 476 | 20250211 | 112800 | 5181124650 | 31950 | 31950 | 32000 | 31950 | 123 |
| 477 | 20250211 | 112700 | 5177194750 | 32000 | 32000 | 32000 | 31950 | 1554 |
| 478 | 20250211 | 112600 | 5127521250 | 32000 | 31950 | 32000 | 31950 | 490 |
| 479 | 20250211 | 112500 | 5111865600 | 31900 | 31950 | 31950 | 31900 | 101 |
| 480 | 20250211 | 112400 | 5108643400 | 31950 | 31900 | 31950 | 31900 | 1015 |
| 481 | 20250211 | 112300 | 5076234900 | 31950 | 31950 | 31950 | 31950 | 29 |
| 482 | 20250211 | 112200 | 5075308350 | 31950 | 31950 | 31950 | 31950 | 32 |
| 483 | 20250211 | 112100 | 5074285950 | 31900 | 31900 | 31950 | 31900 | 248 |
| 484 | 20250211 | 112000 | 5066374600 | 31900 | 31950 | 31950 | 31900 | 87 |
| 485 | 20250211 | 111900 | 5063595150 | 31900 | 31900 | 31900 | 31900 | 28 |
| 486 | 20250211 | 111800 | 5062701950 | 31900 | 31950 | 31950 | 31900 | 161 |
| 487 | 20250211 | 111700 | 5057565900 | 31900 | 31900 | 31950 | 31900 | 15 |
| 488 | 20250211 | 111600 | 5057087150 | 31950 | 31950 | 31950 | 31900 | 333 |
| 489 | 20250211 | 111500 | 5046452800 | 31950 | 31950 | 31950 | 31950 | 3 |
| 490 | 20250211 | 111400 | 5046356950 | 31950 | 31950 | 31950 | 31950 | 40 |
| 491 | 20250211 | 111300 | 5045078950 | 31950 | 31900 | 31950 | 31850 | 503 |
| 492 | 20250211 | 111200 | 5029040750 | 31900 | 31850 | 31900 | 31850 | 34 |
| 493 | 20250211 | 111100 | 5027957650 | 31850 | 31900 | 31900 | 31850 | 1054 |
| 494 | 20250211 | 111000 | 4994336550 | 31900 | 31900 | 31950 | 31900 | 416 |
| 495 | 20250211 | 110900 | 4981065650 | 31900 | 31900 | 31950 | 31900 | 209 |
| 496 | 20250211 | 110800 | 4974398500 | 31900 | 31950 | 31950 | 31900 | 254 |
| 497 | 20250211 | 110700 | 4966288050 | 31900 | 31950 | 31950 | 31900 | 370 |
| 498 | 20250211 | 110600 | 4954483600 | 31950 | 31900 | 31950 | 31900 | 164 |
| 499 | 20250211 | 110500 | 4949246950 | 31950 | 31950 | 31950 | 31950 | 31 |
| 500 | 20250211 | 110400 | 4948256500 | 31950 | 31900 | 31950 | 31900 | 2119 |
| 501 | 20250211 | 110300 | 4880660250 | 31950 | 31950 | 31950 | 31900 | 3860 |
| 502 | 20250211 | 110200 | 4757514450 | 31950 | 32000 | 32000 | 31950 | 691 |
| 503 | 20250211 | 110100 | 4735435450 | 32000 | 32000 | 32000 | 31900 | 548 |
| 504 | 20250211 | 110000 | 4717910400 | 32000 | 31950 | 32000 | 31900 | 711 |
| 505 | 20250211 | 105900 | 4695195650 | 32000 | 31900 | 32000 | 31900 | 373 |
| 506 | 20250211 | 105800 | 4683278300 | 31950 | 31950 | 31950 | 31900 | 167 |
| 507 | 20250211 | 105700 | 4677943900 | 31950 | 32000 | 32000 | 31950 | 1672 |
| 508 | 20250211 | 105600 | 4624522650 | 32000 | 32000 | 32000 | 32000 | 20 |
| 509 | 20250211 | 105500 | 4623882650 | 32000 | 31950 | 32000 | 31950 | 57 |
| 510 | 20250211 | 105400 | 4622060200 | 31950 | 31950 | 31950 | 31950 | 187 |
| 511 | 20250211 | 105300 | 4616085550 | 31950 | 32000 | 32000 | 31950 | 200 |
| 512 | 20250211 | 105200 | 4609694100 | 32000 | 32000 | 32000 | 31950 | 270 |
| 513 | 20250211 | 105100 | 4601067350 | 31950 | 31950 | 32000 | 31900 | 1247 |
| 514 | 20250211 | 105000 | 4561255850 | 31950 | 31950 | 32000 | 31950 | 2335 |
| 515 | 20250211 | 104900 | 4486646900 | 31950 | 32000 | 32000 | 31950 | 231 |
| 516 | 20250211 | 104800 | 4479265150 | 32000 | 32000 | 32000 | 31950 | 79 |
| 517 | 20250211 | 104700 | 4476737400 | 32000 | 32000 | 32000 | 31950 | 122 |
| 518 | 20250211 | 104600 | 4472834000 | 31950 | 31950 | 32000 | 31950 | 658 |
| 519 | 20250211 | 104500 | 4451810750 | 31950 | 32000 | 32000 | 31950 | 138 |
| 520 | 20250211 | 104400 | 4447397300 | 32000 | 32000 | 32000 | 32000 | 1533 |
| 521 | 20250211 | 104300 | 4398341300 | 32050 | 32000 | 32050 | 32000 | 26 |
| 522 | 20250211 | 104200 | 4397509250 | 32050 | 32050 | 32050 | 32000 | 557 |
| 523 | 20250211 | 104100 | 4379669050 | 32050 | 32050 | 32100 | 32050 | 250 |
| 524 | 20250211 | 104000 | 4371653900 | 32100 | 32050 | 32100 | 32050 | 222 |
| 525 | 20250211 | 103900 | 4364530600 | 32050 | 32050 | 32100 | 32050 | 305 |
| 526 | 20250211 | 103800 | 4354754850 | 32050 | 32000 | 32050 | 32000 | 187 |
| 527 | 20250211 | 103700 | 4348769400 | 32050 | 32000 | 32050 | 32000 | 92 |
| 528 | 20250211 | 103600 | 4345824800 | 32050 | 32100 | 32100 | 32050 | 46 |
| 529 | 20250211 | 103500 | 4344349450 | 32050 | 31950 | 32100 | 31950 | 1070 |
| 530 | 20250211 | 103400 | 4310132350 | 31950 | 31950 | 32000 | 31950 | 359 |
| 531 | 20250211 | 103300 | 4298660100 | 32000 | 32000 | 32000 | 31950 | 250 |
| 532 | 20250211 | 103200 | 4290663600 | 32000 | 32000 | 32000 | 32000 | 163 |
| 533 | 20250211 | 103100 | 4285447600 | 32000 | 32050 | 32050 | 32000 | 951 |
| 534 | 20250211 | 103000 | 4255003950 | 32100 | 32000 | 32100 | 31950 | 604 |
| 535 | 20250211 | 102900 | 4235673250 | 32000 | 32050 | 32050 | 31950 | 421 |
| 536 | 20250211 | 102800 | 4222199750 | 32000 | 32000 | 32100 | 32000 | 1366 |
| 537 | 20250211 | 102700 | 4178487100 | 32050 | 32100 | 32100 | 32050 | 520 |
| 538 | 20250211 | 102600 | 4161819750 | 32100 | 32100 | 32100 | 32050 | 11 |
| 539 | 20250211 | 102500 | 4161466850 | 32100 | 32050 | 32100 | 32050 | 145 |
| 540 | 20250211 | 102400 | 4156819100 | 32050 | 32050 | 32100 | 32050 | 697 |
| 541 | 20250211 | 102300 | 4134474500 | 32100 | 32050 | 32100 | 32050 | 226 |
| 542 | 20250211 | 102200 | 4127228700 | 32150 | 32000 | 32150 | 32000 | 355 |
| 543 | 20250211 | 102100 | 4115857600 | 32000 | 32050 | 32150 | 32000 | 1071 |
| 544 | 20250211 | 102000 | 4081524450 | 32100 | 32100 | 32150 | 32050 | 845 |
| 545 | 20250211 | 101900 | 4054405750 | 32150 | 32100 | 32150 | 32100 | 473 |
| 546 | 20250211 | 101800 | 4039219850 | 32100 | 32100 | 32150 | 32100 | 693 |
| 547 | 20250211 | 101700 | 4016969500 | 32150 | 32150 | 32200 | 32100 | 1088 |
| 548 | 20250211 | 101600 | 3982009100 | 32200 | 32200 | 32200 | 32200 | 93 |
| 549 | 20250211 | 101500 | 3979014500 | 32150 | 32150 | 32200 | 32150 | 157 |
| 550 | 20250211 | 101400 | 3973964450 | 32150 | 32200 | 32200 | 32150 | 356 |
| 551 | 20250211 | 101300 | 3962501450 | 32200 | 32250 | 32250 | 32200 | 354 |
| 552 | 20250211 | 101200 | 3951098750 | 32250 | 32150 | 32250 | 32150 | 3021 |
| 553 | 20250211 | 101100 | 3853804800 | 32150 | 32150 | 32150 | 32150 | 101 |
| 554 | 20250211 | 101000 | 3850557650 | 32100 | 32100 | 32150 | 32050 | 645 |
| 555 | 20250211 | 100900 | 3829853200 | 32100 | 32000 | 32100 | 32000 | 610 |
| 556 | 20250211 | 100800 | 3810305000 | 32000 | 32000 | 32050 | 32000 | 354 |
| 557 | 20250211 | 100700 | 3798974450 | 31950 | 32000 | 32000 | 31950 | 3216 |
| 558 | 20250211 | 100600 | 3696064500 | 31950 | 32000 | 32000 | 31900 | 3318 |
| 559 | 20250211 | 100500 | 3590044700 | 31950 | 32000 | 32000 | 31950 | 443 |
| 560 | 20250211 | 100400 | 3575887950 | 31950 | 32000 | 32000 | 31950 | 95 |
| 561 | 20250211 | 100300 | 3572850300 | 32000 | 32000 | 32000 | 31950 | 1055 |
| 562 | 20250211 | 100200 | 3539091300 | 32000 | 32050 | 32050 | 32000 | 115 |
| 563 | 20250211 | 100100 | 3535410150 | 32050 | 32050 | 32050 | 32000 | 904 |
| 564 | 20250211 | 100000 | 3506475700 | 32050 | 32000 | 32050 | 32000 | 952 |
| 565 | 20250211 | 095900 | 3475990450 | 32000 | 32000 | 32050 | 32000 | 238 |
| 566 | 20250211 | 095800 | 3468374300 | 32000 | 32050 | 32050 | 32000 | 403 |
| 567 | 20250211 | 095700 | 3455476800 | 32000 | 32050 | 32050 | 32000 | 537 |
| 568 | 20250211 | 095600 | 3438292600 | 32000 | 32000 | 32100 | 32000 | 590 |
| 569 | 20250211 | 095500 | 3419397500 | 32050 | 32000 | 32100 | 32000 | 1580 |
| 570 | 20250211 | 095400 | 3368807900 | 32050 | 32050 | 32050 | 32000 | 413 |
| 571 | 20250211 | 095300 | 3355578450 | 32000 | 32050 | 32100 | 32000 | 484 |
| 572 | 20250211 | 095200 | 3340064850 | 32050 | 32100 | 32100 | 32000 | 493 |
| 573 | 20250211 | 095100 | 3324284350 | 32050 | 32050 | 32100 | 32000 | 1538 |
| 574 | 20250211 | 095000 | 3275015700 | 32100 | 32050 | 32150 | 32000 | 258 |
| 575 | 20250211 | 094900 | 3266737450 | 32000 | 32050 | 32150 | 32000 | 615 |
| 576 | 20250211 | 094800 | 3247030700 | 32100 | 32150 | 32150 | 32000 | 2425 |
| 577 | 20250211 | 094700 | 3169263250 | 32150 | 32100 | 32150 | 32050 | 615 |
| 578 | 20250211 | 094600 | 3149522550 | 32150 | 32150 | 32150 | 32050 | 2067 |
| 579 | 20250211 | 094500 | 3083157300 | 32150 | 32050 | 32150 | 32050 | 1428 |
| 580 | 20250211 | 094400 | 3037316150 | 32050 | 32050 | 32100 | 32050 | 435 |
| 581 | 20250211 | 094300 | 3023369200 | 32050 | 32100 | 32100 | 32050 | 561 |
| 582 | 20250211 | 094200 | 3005389100 | 32100 | 32100 | 32200 | 32100 | 2783 |
| 583 | 20250211 | 094100 | 2916043800 | 32200 | 32150 | 32200 | 32100 | 343 |
| 584 | 20250211 | 094000 | 2905025750 | 32150 | 32150 | 32150 | 32050 | 4556 |
| 585 | 20250211 | 093900 | 2758763650 | 32150 | 32150 | 32200 | 32100 | 551 |
| 586 | 20250211 | 093800 | 2741049200 | 32150 | 32150 | 32200 | 32100 | 1792 |
| 587 | 20250211 | 093700 | 2683436700 | 32200 | 32150 | 32200 | 32150 | 46 |
| 588 | 20250211 | 093600 | 2681956200 | 32200 | 32200 | 32200 | 32150 | 362 |
| 589 | 20250211 | 093500 | 2670305050 | 32200 | 32050 | 32200 | 32050 | 739 |
| 590 | 20250211 | 093400 | 2646562900 | 32100 | 32000 | 32100 | 32000 | 397 |
| 591 | 20250211 | 093300 | 2633837600 | 32000 | 31950 | 32050 | 31950 | 1438 |
| 592 | 20250211 | 093200 | 2587846050 | 31950 | 31950 | 32000 | 31950 | 962 |
| 593 | 20250211 | 093100 | 2557094950 | 31950 | 31900 | 32000 | 31900 | 566 |
| 594 | 20250211 | 093000 | 2539020600 | 31950 | 31950 | 32000 | 31900 | 1140 |
| 595 | 20250211 | 092900 | 2502618250 | 31950 | 31900 | 31950 | 31850 | 2588 |
| 596 | 20250211 | 092800 | 2420085450 | 31950 | 31900 | 31950 | 31900 | 517 |
| 597 | 20250211 | 092700 | 2403592050 | 31900 | 31900 | 31950 | 31900 | 1212 |
| 598 | 20250211 | 092600 | 2364925000 | 31900 | 31950 | 31950 | 31900 | 534 |
| 599 | 20250211 | 092500 | 2347888500 | 31950 | 32000 | 32000 | 31900 | 489 |
| 600 | 20250211 | 092400 | 2332264900 | 32000 | 31850 | 32050 | 31850 | 3505 |
| 601 | 20250211 | 092300 | 2220256550 | 31800 | 31850 | 31850 | 31800 | 2208 |
| 602 | 20250211 | 092200 | 2149998500 | 31850 | 31850 | 31900 | 31800 | 2820 |
| 603 | 20250211 | 092100 | 2060198200 | 31900 | 31900 | 31900 | 31850 | 3246 |
| 604 | 20250211 | 092000 | 1956795800 | 31850 | 32000 | 32000 | 31850 | 4948 |
| 605 | 20250211 | 091900 | 1798776950 | 32000 | 32000 | 32050 | 31950 | 2550 |
| 606 | 20250211 | 091800 | 1717156250 | 32050 | 32000 | 32050 | 31950 | 924 |
| 607 | 20250211 | 091700 | 1687603750 | 31950 | 32150 | 32150 | 31950 | 8040 |
| 608 | 20250211 | 091600 | 1430085400 | 32150 | 32100 | 32150 | 32100 | 708 |
| 609 | 20250211 | 091500 | 1407342500 | 32100 | 32100 | 32150 | 32100 | 533 |
| 610 | 20250211 | 091400 | 1390217600 | 32050 | 32200 | 32200 | 32050 | 2303 |
| 611 | 20250211 | 091300 | 1316290700 | 32150 | 32100 | 32200 | 32100 | 2362 |
| 612 | 20250211 | 091200 | 1240428200 | 32150 | 32200 | 32250 | 32150 | 1295 |
| 613 | 20250211 | 091100 | 1198785100 | 32200 | 32250 | 32300 | 32200 | 5254 |
| 614 | 20250211 | 091000 | 1029484800 | 32250 | 32300 | 32350 | 32250 | 1374 |
| 615 | 20250211 | 090900 | 985130250 | 32300 | 32300 | 32350 | 32300 | 2086 |
| 616 | 20250211 | 090800 | 917732900 | 32300 | 32400 | 32500 | 32300 | 1619 |
| 617 | 20250211 | 090700 | 865364900 | 32400 | 32500 | 32550 | 32300 | 953 |
| 618 | 20250211 | 090600 | 834499550 | 32400 | 32350 | 32500 | 32300 | 1193 |
| 619 | 20250211 | 090500 | 795743500 | 32500 | 32400 | 32500 | 32250 | 1969 |
| 620 | 20250211 | 090400 | 732132700 | 32300 | 32250 | 32550 | 32200 | 3016 |
| 621 | 20250211 | 090300 | 634702650 | 32250 | 32350 | 32350 | 32250 | 1062 |
| 622 | 20250211 | 090200 | 600397050 | 32300 | 32400 | 32500 | 32200 | 4986 |
| 623 | 20250211 | 090100 | 439106650 | 32450 | 32600 | 32600 | 32400 | 4892 |
| 624 | 20250211 | 090000 | 280084300 | 32650 | 32700 | 32700 | 32500 | 8577 |