36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 192400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 2400 |
| 3 | 20250212 | 192300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 4 | 20250212 | 192200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 5 | 20250212 | 192100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 6 | 20250212 | 192000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 7 | 20250212 | 191900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 8 | 20250212 | 191800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 9 | 20250212 | 191700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 10 | 20250212 | 191600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 11 | 20250212 | 191500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 12 | 20250212 | 191400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 13 | 20250212 | 191300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 14 | 20250212 | 191200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 15 | 20250212 | 191100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 16 | 20250212 | 191000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 17 | 20250212 | 190900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 18 | 20250212 | 190800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 19 | 20250212 | 190700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 20 | 20250212 | 190600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 21 | 20250212 | 190500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 22 | 20250212 | 190400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 23 | 20250212 | 190300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 24 | 20250212 | 190200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 25 | 20250212 | 190100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 26 | 20250212 | 190000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 27 | 20250212 | 185900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 28 | 20250212 | 185800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 29 | 20250212 | 185700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 30 | 20250212 | 185600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 31 | 20250212 | 185500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 32 | 20250212 | 185400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 2400 |
| 33 | 20250212 | 185300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 34 | 20250212 | 185200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 35 | 20250212 | 185100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 36 | 20250212 | 185000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 37 | 20250212 | 184900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 38 | 20250212 | 184800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 39 | 20250212 | 184700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 40 | 20250212 | 184600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 41 | 20250212 | 184500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 42 | 20250212 | 184400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 43 | 20250212 | 184300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 44 | 20250212 | 184200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 45 | 20250212 | 184100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 46 | 20250212 | 184000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 47 | 20250212 | 183900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 48 | 20250212 | 183800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 49 | 20250212 | 183700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 50 | 20250212 | 183600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 51 | 20250212 | 183500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 52 | 20250212 | 183400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 53 | 20250212 | 183300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 54 | 20250212 | 183200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 55 | 20250212 | 183100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 56 | 20250212 | 183000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 57 | 20250212 | 182900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 58 | 20250212 | 182800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 59 | 20250212 | 182700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 60 | 20250212 | 182600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 61 | 20250212 | 182500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 62 | 20250212 | 182400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 2400 |
| 63 | 20250212 | 182300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 64 | 20250212 | 182200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 65 | 20250212 | 182100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 66 | 20250212 | 182000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 67 | 20250212 | 181900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 68 | 20250212 | 181800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 69 | 20250212 | 181700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 70 | 20250212 | 181600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 71 | 20250212 | 181500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 72 | 20250212 | 181400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 73 | 20250212 | 181300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 74 | 20250212 | 181200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 75 | 20250212 | 181100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 76 | 20250212 | 181000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 77 | 20250212 | 180900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 78 | 20250212 | 180800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 79 | 20250212 | 180700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 80 | 20250212 | 180600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 81 | 20250212 | 180500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 82 | 20250212 | 180400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 83 | 20250212 | 180300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 84 | 20250212 | 180200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 85 | 20250212 | 180100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 86 | 20250212 | 180000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 87 | 20250212 | 175900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 88 | 20250212 | 175800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 89 | 20250212 | 175700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 90 | 20250212 | 175600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 91 | 20250212 | 175500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 92 | 20250212 | 175400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 2400 |
| 93 | 20250212 | 175300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 94 | 20250212 | 175200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 95 | 20250212 | 175100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 96 | 20250212 | 175000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 97 | 20250212 | 174900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 98 | 20250212 | 174800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 99 | 20250212 | 174700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 100 | 20250212 | 174600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 101 | 20250212 | 174500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 102 | 20250212 | 174400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 103 | 20250212 | 174300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 104 | 20250212 | 174200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 105 | 20250212 | 174100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 106 | 20250212 | 174000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 107 | 20250212 | 173900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 108 | 20250212 | 173800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 109 | 20250212 | 173700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 110 | 20250212 | 173600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 111 | 20250212 | 173500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 112 | 20250212 | 173400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 113 | 20250212 | 173300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 114 | 20250212 | 173200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 115 | 20250212 | 173100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 116 | 20250212 | 173000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 117 | 20250212 | 172900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 118 | 20250212 | 172800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 119 | 20250212 | 172700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 120 | 20250212 | 172600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 121 | 20250212 | 172500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 122 | 20250212 | 172400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 2400 |
| 123 | 20250212 | 172300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 124 | 20250212 | 172200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 125 | 20250212 | 172100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 126 | 20250212 | 172000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 127 | 20250212 | 171900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 128 | 20250212 | 171800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 129 | 20250212 | 171700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 130 | 20250212 | 171600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 131 | 20250212 | 171500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 132 | 20250212 | 171400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 133 | 20250212 | 171300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 134 | 20250212 | 171200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 135 | 20250212 | 171100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 136 | 20250212 | 171000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 137 | 20250212 | 170900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 138 | 20250212 | 170800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 139 | 20250212 | 170700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 140 | 20250212 | 170600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 141 | 20250212 | 170500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 142 | 20250212 | 170400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 143 | 20250212 | 170300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 144 | 20250212 | 170200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 145 | 20250212 | 170100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 146 | 20250212 | 170000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 147 | 20250212 | 165900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 148 | 20250212 | 165800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 149 | 20250212 | 165700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 150 | 20250212 | 165600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 151 | 20250212 | 165500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 152 | 20250212 | 165400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 2400 |
| 153 | 20250212 | 165300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 154 | 20250212 | 165200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 155 | 20250212 | 165100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 156 | 20250212 | 165000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 157 | 20250212 | 164900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 158 | 20250212 | 164800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 159 | 20250212 | 164700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 160 | 20250212 | 164600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 161 | 20250212 | 164500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 162 | 20250212 | 164400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 163 | 20250212 | 164300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 164 | 20250212 | 164200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 165 | 20250212 | 164100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 166 | 20250212 | 164000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 167 | 20250212 | 163900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 168 | 20250212 | 163800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 169 | 20250212 | 163700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 170 | 20250212 | 163600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 171 | 20250212 | 163500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 172 | 20250212 | 163400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 173 | 20250212 | 163300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 174 | 20250212 | 163200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 175 | 20250212 | 163100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 176 | 20250212 | 163000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 177 | 20250212 | 162900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 178 | 20250212 | 162800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 179 | 20250212 | 162700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 180 | 20250212 | 162600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 181 | 20250212 | 162500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 182 | 20250212 | 162400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 2400 |
| 183 | 20250212 | 162300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 184 | 20250212 | 162200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 185 | 20250212 | 162100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 186 | 20250212 | 162000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 187 | 20250212 | 161900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 188 | 20250212 | 161800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 189 | 20250212 | 161700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 190 | 20250212 | 161600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 191 | 20250212 | 161500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 192 | 20250212 | 161400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 193 | 20250212 | 161300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 194 | 20250212 | 161200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 195 | 20250212 | 161100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 196 | 20250212 | 161000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 197 | 20250212 | 160900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 198 | 20250212 | 160800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 199 | 20250212 | 160700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 200 | 20250212 | 160600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 201 | 20250212 | 160500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 202 | 20250212 | 160400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 203 | 20250212 | 160300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 204 | 20250212 | 160200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 205 | 20250212 | 160100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 206 | 20250212 | 160000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 207 | 20250212 | 155900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 208 | 20250212 | 155800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 209 | 20250212 | 155700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 210 | 20250212 | 155600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 211 | 20250212 | 155500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 212 | 20250212 | 155400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 2400 |
| 213 | 20250212 | 155300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 214 | 20250212 | 155200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 215 | 20250212 | 155100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 216 | 20250212 | 155000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 217 | 20250212 | 154900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 218 | 20250212 | 154800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 219 | 20250212 | 154700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 220 | 20250212 | 154600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 221 | 20250212 | 154500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 222 | 20250212 | 154400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 223 | 20250212 | 154300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 224 | 20250212 | 154200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 225 | 20250212 | 154100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 226 | 20250212 | 154000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 227 | 20250212 | 153900 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 228 | 20250212 | 153800 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 229 | 20250212 | 153700 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 230 | 20250212 | 153600 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 231 | 20250212 | 153500 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 232 | 20250212 | 153400 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 233 | 20250212 | 153300 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 234 | 20250212 | 153200 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 235 | 20250212 | 153100 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 0 |
| 236 | 20250212 | 153000 | 18762749400 | 139900 | 139900 | 139900 | 139900 | 2400 |
| 237 | 20250212 | 152900 | 18426989400 | 139800 | 139800 | 139800 | 139800 | 0 |
| 238 | 20250212 | 152800 | 18426989400 | 139800 | 139800 | 139800 | 139800 | 0 |
| 239 | 20250212 | 152700 | 18426989400 | 139800 | 139800 | 139800 | 139800 | 0 |
| 240 | 20250212 | 152600 | 18426989400 | 139800 | 139800 | 139800 | 139800 | 0 |
| 241 | 20250212 | 152500 | 18426989400 | 139800 | 139800 | 139800 | 139800 | 0 |
| 242 | 20250212 | 152400 | 18426989400 | 139800 | 139800 | 139800 | 139800 | 0 |
| 243 | 20250212 | 152300 | 18426989400 | 139800 | 139800 | 139800 | 139800 | 0 |
| 244 | 20250212 | 152200 | 18426989400 | 139800 | 139800 | 139800 | 139800 | 0 |
| 245 | 20250212 | 152100 | 18426989400 | 139800 | 139800 | 139800 | 139800 | 0 |
| 246 | 20250212 | 152000 | 18426989400 | 139800 | 139800 | 139800 | 139800 | 0 |
| 247 | 20250212 | 151900 | 18426989400 | 139800 | 139700 | 139800 | 139600 | 313 |
| 248 | 20250212 | 151800 | 18383259100 | 139700 | 139700 | 139800 | 139600 | 72 |
| 249 | 20250212 | 151700 | 18373200500 | 139700 | 139800 | 139800 | 139600 | 231 |
| 250 | 20250212 | 151600 | 18340936400 | 139700 | 139600 | 139800 | 139600 | 276 |
| 251 | 20250212 | 151500 | 18302397600 | 139600 | 139700 | 139700 | 139500 | 202 |
| 252 | 20250212 | 151400 | 18274187700 | 139600 | 139600 | 139800 | 139500 | 338 |
| 253 | 20250212 | 151300 | 18226998500 | 139600 | 139500 | 139700 | 139500 | 609 |
| 254 | 20250212 | 151200 | 18141947600 | 139500 | 139700 | 139700 | 139400 | 403 |
| 255 | 20250212 | 151100 | 18085701900 | 139700 | 139600 | 139800 | 139600 | 273 |
| 256 | 20250212 | 151000 | 18047555800 | 139700 | 139700 | 139900 | 139700 | 499 |
| 257 | 20250212 | 150900 | 17977816200 | 139300 | 139300 | 139700 | 139300 | 600 |
| 258 | 20250212 | 150800 | 17894089800 | 139300 | 139500 | 139600 | 139300 | 372 |
| 259 | 20250212 | 150700 | 17842219000 | 139500 | 139400 | 139700 | 139300 | 215 |
| 260 | 20250212 | 150600 | 17812242900 | 139300 | 139600 | 139700 | 139300 | 1547 |
| 261 | 20250212 | 150500 | 17596559700 | 139600 | 139500 | 139800 | 139500 | 236 |
| 262 | 20250212 | 150400 | 17563603300 | 139600 | 139700 | 139800 | 139500 | 296 |
| 263 | 20250212 | 150300 | 17522269000 | 139700 | 139800 | 139800 | 139600 | 527 |
| 264 | 20250212 | 150200 | 17448686800 | 139700 | 139800 | 139800 | 139600 | 315 |
| 265 | 20250212 | 150100 | 17404678100 | 139700 | 139600 | 139800 | 139600 | 375 |
| 266 | 20250212 | 150000 | 17352281300 | 139600 | 139800 | 139800 | 139600 | 269 |
| 267 | 20250212 | 145900 | 17314698200 | 139700 | 139700 | 139800 | 139700 | 375 |
| 268 | 20250212 | 145800 | 17262299900 | 139700 | 139800 | 139900 | 139700 | 290 |
| 269 | 20250212 | 145700 | 17221771600 | 139800 | 139800 | 139900 | 139800 | 221 |
| 270 | 20250212 | 145600 | 17190873000 | 139800 | 139900 | 139900 | 139800 | 192 |
| 271 | 20250212 | 145500 | 17164029500 | 139800 | 139700 | 140000 | 139700 | 295 |
| 272 | 20250212 | 145400 | 17122779900 | 139700 | 140000 | 140000 | 139700 | 787 |
| 273 | 20250212 | 145300 | 17012770100 | 139900 | 140000 | 140000 | 139800 | 210 |
| 274 | 20250212 | 145200 | 16983399300 | 139900 | 140000 | 140200 | 139900 | 446 |
| 275 | 20250212 | 145100 | 16920946800 | 139900 | 140100 | 140200 | 139900 | 517 |
| 276 | 20250212 | 145000 | 16848523500 | 140200 | 139900 | 140200 | 139700 | 956 |
| 277 | 20250212 | 144900 | 16714679300 | 139800 | 139900 | 140000 | 139700 | 488 |
| 278 | 20250212 | 144800 | 16646419600 | 139800 | 139900 | 139900 | 139700 | 221 |
| 279 | 20250212 | 144700 | 16615528300 | 139900 | 140000 | 140000 | 139800 | 263 |
| 280 | 20250212 | 144600 | 16578733300 | 140000 | 139800 | 140200 | 139700 | 828 |
| 281 | 20250212 | 144500 | 16462845600 | 139700 | 139600 | 139800 | 139600 | 321 |
| 282 | 20250212 | 144400 | 16418012000 | 139600 | 139600 | 139800 | 139500 | 182 |
| 283 | 20250212 | 144300 | 16392598700 | 139500 | 139800 | 139800 | 139400 | 595 |
| 284 | 20250212 | 144200 | 16309558900 | 139800 | 139500 | 139800 | 139400 | 686 |
| 285 | 20250212 | 144100 | 16213838500 | 139500 | 139500 | 139600 | 139500 | 123 |
| 286 | 20250212 | 144000 | 16196678600 | 139500 | 139700 | 139900 | 139400 | 348 |
| 287 | 20250212 | 143900 | 16148107300 | 139800 | 139600 | 139800 | 139500 | 277 |
| 288 | 20250212 | 143800 | 16109409300 | 139700 | 139600 | 139800 | 139500 | 135 |
| 289 | 20250212 | 143700 | 16090570300 | 139500 | 139700 | 139900 | 139500 | 750 |
| 290 | 20250212 | 143600 | 15985782500 | 139600 | 139500 | 139700 | 139500 | 224 |
| 291 | 20250212 | 143500 | 15954511900 | 139700 | 139700 | 139800 | 139400 | 1224 |
| 292 | 20250212 | 143400 | 15783697800 | 139700 | 139600 | 139900 | 139600 | 599 |
| 293 | 20250212 | 143300 | 15700007800 | 139600 | 139700 | 139800 | 139500 | 142 |
| 294 | 20250212 | 143200 | 15680185300 | 139700 | 139500 | 139700 | 139500 | 225 |
| 295 | 20250212 | 143100 | 15648785800 | 139500 | 139500 | 139700 | 139500 | 139 |
| 296 | 20250212 | 143000 | 15629386300 | 139700 | 139700 | 139900 | 139400 | 195 |
| 297 | 20250212 | 142900 | 15602170100 | 139800 | 139600 | 139800 | 139500 | 150 |
| 298 | 20250212 | 142800 | 15581230000 | 139800 | 139900 | 139900 | 139500 | 634 |
| 299 | 20250212 | 142700 | 15492767600 | 139500 | 139400 | 139900 | 139400 | 226 |
| 300 | 20250212 | 142600 | 15461243100 | 139500 | 139900 | 139900 | 139300 | 1112 |
| 301 | 20250212 | 142500 | 15306266000 | 139900 | 139900 | 140000 | 139400 | 352 |
| 302 | 20250212 | 142400 | 15257118000 | 139900 | 139700 | 139900 | 139600 | 572 |
| 303 | 20250212 | 142300 | 15177234400 | 139700 | 139600 | 139800 | 139500 | 528 |
| 304 | 20250212 | 142200 | 15103527200 | 139700 | 139500 | 140100 | 139500 | 774 |
| 305 | 20250212 | 142100 | 14995446900 | 139400 | 139300 | 139500 | 139300 | 456 |
| 306 | 20250212 | 142000 | 14931918500 | 139300 | 139300 | 139500 | 139300 | 336 |
| 307 | 20250212 | 141900 | 14885090500 | 139400 | 139500 | 139500 | 139300 | 380 |
| 308 | 20250212 | 141800 | 14832117100 | 139400 | 139400 | 139500 | 139400 | 146 |
| 309 | 20250212 | 141700 | 14811764200 | 139400 | 139400 | 139700 | 139400 | 187 |
| 310 | 20250212 | 141600 | 14785683400 | 139400 | 139500 | 139600 | 139400 | 299 |
| 311 | 20250212 | 141500 | 14743989600 | 139500 | 139500 | 139700 | 139400 | 1227 |
| 312 | 20250212 | 141400 | 14572904000 | 139500 | 139500 | 139600 | 139500 | 107 |
| 313 | 20250212 | 141300 | 14557972200 | 139500 | 139500 | 139700 | 139500 | 238 |
| 314 | 20250212 | 141200 | 14524762300 | 139500 | 139500 | 139700 | 139400 | 179 |
| 315 | 20250212 | 141100 | 14499787200 | 139500 | 139600 | 139600 | 139400 | 340 |
| 316 | 20250212 | 141000 | 14452356400 | 139500 | 139600 | 139600 | 139500 | 234 |
| 317 | 20250212 | 140900 | 14419703100 | 139600 | 139600 | 139700 | 139400 | 200 |
| 318 | 20250212 | 140800 | 14391798600 | 139700 | 139600 | 139700 | 139500 | 165 |
| 319 | 20250212 | 140700 | 14368778000 | 139600 | 139600 | 139600 | 139500 | 195 |
| 320 | 20250212 | 140600 | 14341563300 | 139500 | 139500 | 139600 | 139500 | 90 |
| 321 | 20250212 | 140500 | 14329006300 | 139500 | 139700 | 139700 | 139500 | 312 |
| 322 | 20250212 | 140400 | 14285465100 | 139700 | 139700 | 140000 | 139600 | 1078 |
| 323 | 20250212 | 140300 | 14134811300 | 139700 | 139800 | 139900 | 139600 | 212 |
| 324 | 20250212 | 140200 | 14105191900 | 139900 | 139800 | 139900 | 139800 | 112 |
| 325 | 20250212 | 140100 | 14089530000 | 140000 | 139700 | 140000 | 139700 | 218 |
| 326 | 20250212 | 140000 | 14059058700 | 139700 | 139600 | 139900 | 139600 | 712 |
| 327 | 20250212 | 135900 | 13959550500 | 139600 | 139800 | 139800 | 139600 | 373 |
| 328 | 20250212 | 135800 | 13907464700 | 139800 | 139900 | 140000 | 139700 | 210 |
| 329 | 20250212 | 135700 | 13878094800 | 139800 | 139800 | 139800 | 139700 | 143 |
| 330 | 20250212 | 135600 | 13858109300 | 139800 | 139800 | 139900 | 139800 | 103 |
| 331 | 20250212 | 135500 | 13843709200 | 139800 | 140000 | 140100 | 139800 | 614 |
| 332 | 20250212 | 135400 | 13757724400 | 140000 | 140200 | 140200 | 139900 | 490 |
| 333 | 20250212 | 135300 | 13689079000 | 140100 | 140000 | 140100 | 139800 | 246 |
| 334 | 20250212 | 135200 | 13654653000 | 140000 | 140100 | 140200 | 140000 | 175 |
| 335 | 20250212 | 135100 | 13630138600 | 140100 | 139800 | 140100 | 139800 | 586 |
| 336 | 20250212 | 135000 | 13548106800 | 139800 | 139900 | 139900 | 139800 | 176 |
| 337 | 20250212 | 134900 | 13523500900 | 139900 | 139800 | 140000 | 139700 | 181 |
| 338 | 20250212 | 134800 | 13498175100 | 139700 | 139800 | 140000 | 139700 | 250 |
| 339 | 20250212 | 134700 | 13463220600 | 139800 | 139700 | 139900 | 139500 | 149 |
| 340 | 20250212 | 134600 | 13442407200 | 139600 | 139300 | 139900 | 139300 | 231 |
| 341 | 20250212 | 134500 | 13410179200 | 139400 | 139300 | 139400 | 139300 | 138 |
| 342 | 20250212 | 134400 | 13390951800 | 139400 | 139300 | 139400 | 139200 | 215 |
| 343 | 20250212 | 134300 | 13360997800 | 139200 | 139500 | 139500 | 139200 | 263 |
| 344 | 20250212 | 134200 | 13324354300 | 139400 | 139200 | 139400 | 139200 | 241 |
| 345 | 20250212 | 134100 | 13290789200 | 139200 | 139400 | 139400 | 139200 | 635 |
| 346 | 20250212 | 134000 | 13202334500 | 139300 | 139600 | 139600 | 139300 | 387 |
| 347 | 20250212 | 133900 | 13148376200 | 139400 | 139400 | 139500 | 139400 | 113 |
| 348 | 20250212 | 133800 | 13132622400 | 139400 | 139500 | 139500 | 139400 | 171 |
| 349 | 20250212 | 133700 | 13108779000 | 139500 | 139700 | 139800 | 139400 | 271 |
| 350 | 20250212 | 133600 | 13070955800 | 139700 | 139400 | 139700 | 139300 | 580 |
| 351 | 20250212 | 133500 | 12990037700 | 139400 | 139300 | 139400 | 139300 | 354 |
| 352 | 20250212 | 133400 | 12940722200 | 139300 | 139500 | 139500 | 139300 | 65 |
| 353 | 20250212 | 133300 | 12931662300 | 139400 | 139500 | 139500 | 139300 | 208 |
| 354 | 20250212 | 133200 | 12902681500 | 139400 | 139400 | 139400 | 139300 | 103 |
| 355 | 20250212 | 133100 | 12888327800 | 139400 | 139400 | 139400 | 139300 | 218 |
| 356 | 20250212 | 133000 | 12857958800 | 139400 | 139400 | 139400 | 139300 | 99 |
| 357 | 20250212 | 132900 | 12844165300 | 139400 | 139400 | 139500 | 139300 | 284 |
| 358 | 20250212 | 132800 | 12804586700 | 139400 | 139400 | 139500 | 139400 | 135 |
| 359 | 20250212 | 132700 | 12785764700 | 139400 | 139400 | 139500 | 139400 | 351 |
| 360 | 20250212 | 132600 | 12736834100 | 139400 | 139400 | 139500 | 139400 | 177 |
| 361 | 20250212 | 132500 | 12712160000 | 139500 | 139600 | 139600 | 139400 | 147 |
| 362 | 20250212 | 132400 | 12691648300 | 139500 | 139400 | 139500 | 139300 | 576 |
| 363 | 20250212 | 132300 | 12611362300 | 139400 | 139500 | 139500 | 139400 | 293 |
| 364 | 20250212 | 132200 | 12570509600 | 139500 | 139600 | 139700 | 139500 | 458 |
| 365 | 20250212 | 132100 | 12506608600 | 139600 | 139700 | 139700 | 139500 | 162 |
| 366 | 20250212 | 132000 | 12484000200 | 139700 | 139700 | 139700 | 139600 | 224 |
| 367 | 20250212 | 131900 | 12452726000 | 139800 | 139700 | 139800 | 139600 | 172 |
| 368 | 20250212 | 131800 | 12428695600 | 139700 | 139600 | 139700 | 139600 | 177 |
| 369 | 20250212 | 131700 | 12403984100 | 139600 | 139500 | 139700 | 139500 | 409 |
| 370 | 20250212 | 131600 | 12346889300 | 139600 | 139700 | 140200 | 139600 | 835 |
| 371 | 20250212 | 131500 | 12230245400 | 139800 | 139700 | 140100 | 139700 | 273 |
| 372 | 20250212 | 131400 | 12192073500 | 139700 | 139700 | 139800 | 139700 | 98 |
| 373 | 20250212 | 131300 | 12178381700 | 139700 | 139800 | 139900 | 139700 | 356 |
| 374 | 20250212 | 131200 | 12128614600 | 139800 | 139800 | 139800 | 139800 | 20 |
| 375 | 20250212 | 131100 | 12125818600 | 139800 | 140100 | 140200 | 139800 | 846 |
| 376 | 20250212 | 131000 | 12007342500 | 140100 | 140100 | 140100 | 140000 | 93 |
| 377 | 20250212 | 130900 | 11994321300 | 140100 | 140100 | 140200 | 140000 | 147 |
| 378 | 20250212 | 130800 | 11973725200 | 140300 | 139800 | 140300 | 139800 | 175 |
| 379 | 20250212 | 130700 | 11949230800 | 139900 | 139800 | 139900 | 139800 | 152 |
| 380 | 20250212 | 130600 | 11927972900 | 139900 | 139800 | 139900 | 139800 | 134 |
| 381 | 20250212 | 130500 | 11909238700 | 139800 | 140000 | 140100 | 139800 | 126 |
| 382 | 20250212 | 130400 | 11891612500 | 140100 | 139900 | 140100 | 139800 | 417 |
| 383 | 20250212 | 130300 | 11833229400 | 139900 | 139900 | 140000 | 139800 | 155 |
| 384 | 20250212 | 130200 | 11811540200 | 139900 | 139700 | 140000 | 139700 | 124 |
| 385 | 20250212 | 130100 | 11794210000 | 139700 | 139800 | 140000 | 139700 | 160 |
| 386 | 20250212 | 130000 | 11771848400 | 139800 | 139700 | 139800 | 139700 | 157 |
| 387 | 20250212 | 125900 | 11749913900 | 139700 | 139800 | 139800 | 139700 | 121 |
| 388 | 20250212 | 125800 | 11732999200 | 139800 | 139800 | 139900 | 139800 | 209 |
| 389 | 20250212 | 125700 | 11703777200 | 139800 | 140000 | 140000 | 139800 | 330 |
| 390 | 20250212 | 125600 | 11657600000 | 140000 | 140000 | 140100 | 140000 | 258 |
| 391 | 20250212 | 125500 | 11621479900 | 140000 | 140000 | 140100 | 140000 | 153 |
| 392 | 20250212 | 125400 | 11600055900 | 140000 | 140000 | 140100 | 140000 | 171 |
| 393 | 20250212 | 125300 | 11576114900 | 140000 | 140100 | 140100 | 140000 | 93 |
| 394 | 20250212 | 125200 | 11563094000 | 140100 | 140300 | 140300 | 140000 | 65 |
| 395 | 20250212 | 125100 | 11553992500 | 140300 | 140100 | 140400 | 140000 | 489 |
| 396 | 20250212 | 125000 | 11485426400 | 140100 | 139900 | 140100 | 139900 | 233 |
| 397 | 20250212 | 124900 | 11452798900 | 139900 | 140100 | 140100 | 139900 | 238 |
| 398 | 20250212 | 124800 | 11419473700 | 140100 | 139900 | 140100 | 139900 | 230 |
| 399 | 20250212 | 124700 | 11387267300 | 139900 | 139800 | 139900 | 139600 | 301 |
| 400 | 20250212 | 124600 | 11345192200 | 139800 | 139600 | 139800 | 139600 | 394 |
| 401 | 20250212 | 124500 | 11290145300 | 139700 | 139900 | 139900 | 139600 | 235 |
| 402 | 20250212 | 124400 | 11257308200 | 139800 | 139800 | 139800 | 139700 | 166 |
| 403 | 20250212 | 124300 | 11234109200 | 139800 | 139800 | 139900 | 139800 | 272 |
| 404 | 20250212 | 124200 | 11196078600 | 139800 | 139900 | 139900 | 139700 | 415 |
| 405 | 20250212 | 124100 | 11138057800 | 139900 | 139900 | 139900 | 139800 | 161 |
| 406 | 20250212 | 124000 | 11115545800 | 139800 | 139700 | 139900 | 139700 | 160 |
| 407 | 20250212 | 123900 | 11093177300 | 139700 | 139800 | 139800 | 139700 | 150 |
| 408 | 20250212 | 123800 | 11072219800 | 139800 | 139800 | 139800 | 139700 | 132 |
| 409 | 20250212 | 123700 | 11053771600 | 139800 | 139700 | 139900 | 139700 | 314 |
| 410 | 20250212 | 123600 | 11009863700 | 139700 | 139700 | 139800 | 139600 | 217 |
| 411 | 20250212 | 123500 | 10979557500 | 139700 | 139600 | 139700 | 139600 | 405 |
| 412 | 20250212 | 123400 | 10922986700 | 139700 | 139600 | 139700 | 139500 | 175 |
| 413 | 20250212 | 123300 | 10898555500 | 139600 | 139400 | 139700 | 139400 | 191 |
| 414 | 20250212 | 123200 | 10871900500 | 139400 | 139300 | 139500 | 139300 | 388 |
| 415 | 20250212 | 123100 | 10817848000 | 139400 | 139200 | 139400 | 139200 | 302 |
| 416 | 20250212 | 123000 | 10775783200 | 139300 | 139400 | 139400 | 139300 | 509 |
| 417 | 20250212 | 122900 | 10704870700 | 139400 | 139500 | 139500 | 139300 | 550 |
| 418 | 20250212 | 122800 | 10628198700 | 139400 | 139500 | 139500 | 139400 | 202 |
| 419 | 20250212 | 122700 | 10600022900 | 139400 | 139500 | 139500 | 139400 | 517 |
| 420 | 20250212 | 122600 | 10527916100 | 139500 | 139600 | 139600 | 139400 | 316 |
| 421 | 20250212 | 122500 | 10483838100 | 139600 | 139700 | 139700 | 139400 | 1330 |
| 422 | 20250212 | 122400 | 10298215600 | 139700 | 139500 | 139800 | 139500 | 224 |
| 423 | 20250212 | 122300 | 10266941100 | 139600 | 140100 | 140100 | 139400 | 5689 |
| 424 | 20250212 | 122200 | 9471549300 | 140100 | 140100 | 140100 | 140000 | 553 |
| 425 | 20250212 | 122100 | 9394103800 | 140100 | 140100 | 140200 | 140000 | 260 |
| 426 | 20250212 | 122000 | 9357674300 | 140100 | 140100 | 140200 | 140000 | 1263 |
| 427 | 20250212 | 121900 | 9180741300 | 140200 | 140200 | 140300 | 140100 | 629 |
| 428 | 20250212 | 121800 | 9092556700 | 140300 | 140400 | 140400 | 140200 | 767 |
| 429 | 20250212 | 121700 | 8984939400 | 140400 | 140500 | 140600 | 140400 | 948 |
| 430 | 20250212 | 121600 | 8851770400 | 140500 | 140600 | 140600 | 140500 | 104 |
| 431 | 20250212 | 121500 | 8837154100 | 140700 | 140700 | 140800 | 140500 | 868 |
| 432 | 20250212 | 121400 | 8715101900 | 140700 | 140800 | 140900 | 140700 | 135 |
| 433 | 20250212 | 121300 | 8696100200 | 140800 | 140700 | 140900 | 140600 | 162 |
| 434 | 20250212 | 121200 | 8673291900 | 140600 | 140700 | 140700 | 140600 | 239 |
| 435 | 20250212 | 121100 | 8639686700 | 140600 | 140600 | 140700 | 140600 | 143 |
| 436 | 20250212 | 121000 | 8619580200 | 140600 | 140900 | 141000 | 140600 | 1158 |
| 437 | 20250212 | 120900 | 8456584200 | 140900 | 140900 | 140900 | 140800 | 432 |
| 438 | 20250212 | 120800 | 8395755000 | 140800 | 140800 | 140900 | 140800 | 151 |
| 439 | 20250212 | 120700 | 8374492800 | 140900 | 141000 | 141000 | 140800 | 842 |
| 440 | 20250212 | 120600 | 8255873100 | 141000 | 140900 | 141000 | 140900 | 74 |
| 441 | 20250212 | 120500 | 8245446200 | 140900 | 140900 | 141100 | 140900 | 209 |
| 442 | 20250212 | 120400 | 8215985200 | 140900 | 140800 | 140900 | 140800 | 217 |
| 443 | 20250212 | 120300 | 8185422600 | 140800 | 140900 | 140900 | 140800 | 75 |
| 444 | 20250212 | 120200 | 8174858500 | 140900 | 140900 | 140900 | 140800 | 267 |
| 445 | 20250212 | 120100 | 8137252300 | 140900 | 141100 | 141100 | 140900 | 858 |
| 446 | 20250212 | 120000 | 8016327900 | 141000 | 141100 | 141100 | 141000 | 231 |
| 447 | 20250212 | 115900 | 7983743300 | 141000 | 141100 | 141100 | 141000 | 122 |
| 448 | 20250212 | 115800 | 7966540100 | 141000 | 141100 | 141200 | 141000 | 111 |
| 449 | 20250212 | 115700 | 7950881600 | 141100 | 141000 | 141100 | 141000 | 201 |
| 450 | 20250212 | 115600 | 7922528900 | 141000 | 141100 | 141100 | 141000 | 151 |
| 451 | 20250212 | 115500 | 7901229200 | 141100 | 141200 | 141300 | 141000 | 584 |
| 452 | 20250212 | 115400 | 7818805900 | 141200 | 141200 | 141300 | 141200 | 136 |
| 453 | 20250212 | 115300 | 7799601600 | 141300 | 141300 | 141300 | 141200 | 133 |
| 454 | 20250212 | 115200 | 7780818100 | 141300 | 141400 | 141400 | 141200 | 318 |
| 455 | 20250212 | 115100 | 7735892400 | 141400 | 141300 | 141400 | 141300 | 206 |
| 456 | 20250212 | 115000 | 7706782000 | 141300 | 141400 | 141500 | 141300 | 141 |
| 457 | 20250212 | 114900 | 7686848500 | 141500 | 141500 | 141500 | 141300 | 84 |
| 458 | 20250212 | 114800 | 7674969600 | 141400 | 141300 | 141400 | 141300 | 161 |
| 459 | 20250212 | 114700 | 7652213200 | 141300 | 141400 | 141400 | 141300 | 136 |
| 460 | 20250212 | 114600 | 7632994200 | 141400 | 141500 | 141500 | 141300 | 108 |
| 461 | 20250212 | 114500 | 7617722900 | 141500 | 141500 | 141600 | 141400 | 281 |
| 462 | 20250212 | 114400 | 7577976800 | 141500 | 141500 | 141600 | 141500 | 114 |
| 463 | 20250212 | 114300 | 7561842900 | 141500 | 141500 | 141600 | 141500 | 133 |
| 464 | 20250212 | 114200 | 7543022800 | 141600 | 141600 | 141700 | 141500 | 194 |
| 465 | 20250212 | 114100 | 7515553300 | 141700 | 141600 | 141700 | 141600 | 79 |
| 466 | 20250212 | 114000 | 7504365000 | 141600 | 141700 | 141700 | 141600 | 291 |
| 467 | 20250212 | 113900 | 7463150600 | 141800 | 141800 | 141800 | 141700 | 77 |
| 468 | 20250212 | 113800 | 7452237800 | 141800 | 141800 | 141900 | 141700 | 102 |
| 469 | 20250212 | 113700 | 7437777500 | 141700 | 141900 | 141900 | 141700 | 149 |
| 470 | 20250212 | 113600 | 7416656300 | 141900 | 141900 | 142000 | 141800 | 98 |
| 471 | 20250212 | 113500 | 7402751000 | 141800 | 141900 | 142000 | 141800 | 137 |
| 472 | 20250212 | 113400 | 7383316100 | 141800 | 141900 | 142000 | 141800 | 227 |
| 473 | 20250212 | 113300 | 7351096500 | 141900 | 141800 | 141900 | 141700 | 146 |
| 474 | 20250212 | 113200 | 7330397300 | 141800 | 141800 | 141900 | 141800 | 170 |
| 475 | 20250212 | 113100 | 7306286700 | 141800 | 142100 | 142100 | 141800 | 339 |
| 476 | 20250212 | 113000 | 7258173000 | 142100 | 142200 | 142200 | 142000 | 172 |
| 477 | 20250212 | 112900 | 7233733300 | 142100 | 142300 | 142300 | 142100 | 127 |
| 478 | 20250212 | 112800 | 7215670300 | 142300 | 142300 | 142500 | 142200 | 120 |
| 479 | 20250212 | 112700 | 7198589500 | 142400 | 142400 | 142500 | 142300 | 112 |
| 480 | 20250212 | 112600 | 7182637600 | 142400 | 142100 | 142400 | 142000 | 129 |
| 481 | 20250212 | 112500 | 7164308300 | 142100 | 142100 | 142100 | 142000 | 135 |
| 482 | 20250212 | 112400 | 7145132200 | 142100 | 142100 | 142100 | 142000 | 125 |
| 483 | 20250212 | 112300 | 7127378100 | 142000 | 141900 | 142100 | 141900 | 153 |
| 484 | 20250212 | 112200 | 7105654600 | 142000 | 141900 | 142200 | 141900 | 110 |
| 485 | 20250212 | 112100 | 7090025600 | 142100 | 142000 | 142100 | 141800 | 166 |
| 486 | 20250212 | 112000 | 7066460500 | 141900 | 142100 | 142200 | 141900 | 329 |
| 487 | 20250212 | 111900 | 7019720700 | 142000 | 141800 | 142100 | 141600 | 155 |
| 488 | 20250212 | 111800 | 6997746500 | 141700 | 142000 | 142000 | 141700 | 175 |
| 489 | 20250212 | 111700 | 6972935400 | 142000 | 142000 | 142000 | 141900 | 715 |
| 490 | 20250212 | 111600 | 6871428100 | 142100 | 142300 | 142300 | 142100 | 323 |
| 491 | 20250212 | 111500 | 6825522700 | 142200 | 142200 | 142300 | 142200 | 180 |
| 492 | 20250212 | 111400 | 6799924000 | 142200 | 142300 | 142400 | 142100 | 195 |
| 493 | 20250212 | 111300 | 6772186400 | 142300 | 142800 | 142800 | 142100 | 378 |
| 494 | 20250212 | 111200 | 6718355800 | 142900 | 142500 | 142900 | 142500 | 549 |
| 495 | 20250212 | 111100 | 6640113200 | 142500 | 142500 | 142700 | 142500 | 516 |
| 496 | 20250212 | 111000 | 6566577600 | 142600 | 142600 | 142700 | 142500 | 46 |
| 497 | 20250212 | 110900 | 6560017600 | 142500 | 142600 | 142700 | 142500 | 49 |
| 498 | 20250212 | 110800 | 6553030000 | 142600 | 142500 | 142600 | 142500 | 81 |
| 499 | 20250212 | 110700 | 6541485100 | 142500 | 142600 | 142600 | 142500 | 57 |
| 500 | 20250212 | 110600 | 6533361400 | 142600 | 142900 | 142900 | 142600 | 125 |
| 501 | 20250212 | 110500 | 6515531800 | 142900 | 143000 | 143000 | 142800 | 53 |
| 502 | 20250212 | 110400 | 6507961100 | 142900 | 142800 | 142900 | 142700 | 306 |
| 503 | 20250212 | 110300 | 6464237600 | 142800 | 142500 | 142800 | 142500 | 104 |
| 504 | 20250212 | 110200 | 6449408600 | 142600 | 142700 | 142700 | 142500 | 22 |
| 505 | 20250212 | 110100 | 6446271400 | 142700 | 142600 | 142700 | 142600 | 36 |
| 506 | 20250212 | 110000 | 6441136900 | 142700 | 142700 | 142700 | 142500 | 356 |
| 507 | 20250212 | 105900 | 6390388500 | 142700 | 142700 | 142800 | 142600 | 118 |
| 508 | 20250212 | 105800 | 6373547600 | 142800 | 142900 | 142900 | 142800 | 44 |
| 509 | 20250212 | 105700 | 6367264100 | 142900 | 143000 | 143000 | 142800 | 40 |
| 510 | 20250212 | 105600 | 6361549900 | 143000 | 143000 | 143000 | 143000 | 15 |
| 511 | 20250212 | 105500 | 6359404900 | 143000 | 143000 | 143100 | 143000 | 22 |
| 512 | 20250212 | 105400 | 6356258300 | 143100 | 142800 | 143100 | 142700 | 99 |
| 513 | 20250212 | 105300 | 6342109100 | 142900 | 143200 | 143300 | 142800 | 316 |
| 514 | 20250212 | 105200 | 6296923400 | 143300 | 143300 | 143400 | 143200 | 60 |
| 515 | 20250212 | 105100 | 6288327600 | 143300 | 143300 | 143400 | 143300 | 152 |
| 516 | 20250212 | 105000 | 6266536500 | 143400 | 143200 | 143400 | 143200 | 244 |
| 517 | 20250212 | 104900 | 6231584200 | 143200 | 143200 | 143200 | 143000 | 188 |
| 518 | 20250212 | 104800 | 6204686900 | 143200 | 142900 | 143200 | 142900 | 590 |
| 519 | 20250212 | 104700 | 6120301300 | 142900 | 142800 | 142900 | 142800 | 49 |
| 520 | 20250212 | 104600 | 6113301900 | 142800 | 142600 | 143000 | 142600 | 135 |
| 521 | 20250212 | 104500 | 6094026700 | 142700 | 142700 | 142700 | 142600 | 58 |
| 522 | 20250212 | 104400 | 6085750900 | 142600 | 142600 | 142700 | 142600 | 41 |
| 523 | 20250212 | 104300 | 6079903800 | 142700 | 142800 | 142800 | 142700 | 21 |
| 524 | 20250212 | 104200 | 6076905600 | 142800 | 142500 | 142900 | 142500 | 56 |
| 525 | 20250212 | 104100 | 6068910600 | 142400 | 143000 | 143000 | 142400 | 132 |
| 526 | 20250212 | 104000 | 6050107400 | 143000 | 142700 | 143000 | 142400 | 147 |
| 527 | 20250212 | 103900 | 6029143500 | 142700 | 142700 | 143200 | 142700 | 1095 |
| 528 | 20250212 | 103800 | 5872700700 | 142700 | 142900 | 142900 | 142600 | 37 |
| 529 | 20250212 | 103700 | 5867422100 | 142900 | 142700 | 142900 | 142400 | 94 |
| 530 | 20250212 | 103600 | 5854007800 | 142900 | 142300 | 142900 | 142200 | 634 |
| 531 | 20250212 | 103500 | 5763689400 | 142300 | 142300 | 142300 | 142200 | 85 |
| 532 | 20250212 | 103400 | 5751599600 | 142200 | 142500 | 142500 | 142200 | 85 |
| 533 | 20250212 | 103300 | 5739503500 | 142500 | 142600 | 142600 | 142500 | 41 |
| 534 | 20250212 | 103200 | 5733657700 | 142700 | 142000 | 142700 | 142000 | 785 |
| 535 | 20250212 | 103100 | 5622141700 | 142000 | 142000 | 142000 | 141900 | 48 |
| 536 | 20250212 | 103000 | 5615329300 | 142000 | 141900 | 142000 | 141700 | 667 |
| 537 | 20250212 | 102900 | 5520755000 | 141900 | 141800 | 141900 | 141800 | 111 |
| 538 | 20250212 | 102800 | 5505008100 | 141900 | 141700 | 141900 | 141700 | 113 |
| 539 | 20250212 | 102700 | 5488978700 | 141700 | 141500 | 141800 | 141500 | 267 |
| 540 | 20250212 | 102600 | 5451172400 | 141500 | 141300 | 141500 | 141300 | 49 |
| 541 | 20250212 | 102500 | 5444246800 | 141200 | 141200 | 141200 | 141100 | 225 |
| 542 | 20250212 | 102400 | 5412498500 | 141200 | 141200 | 141200 | 141100 | 59 |
| 543 | 20250212 | 102300 | 5404169200 | 141200 | 141100 | 141200 | 141000 | 151 |
| 544 | 20250212 | 102200 | 5382864000 | 141100 | 141400 | 141500 | 141000 | 445 |
| 545 | 20250212 | 102100 | 5320014200 | 141400 | 141500 | 141500 | 141400 | 89 |
| 546 | 20250212 | 102000 | 5307428600 | 141500 | 141500 | 141600 | 141500 | 260 |
| 547 | 20250212 | 101900 | 5270636200 | 141600 | 141600 | 141600 | 141500 | 108 |
| 548 | 20250212 | 101800 | 5255345200 | 141600 | 141600 | 141600 | 141600 | 175 |
| 549 | 20250212 | 101700 | 5230565200 | 141500 | 142000 | 142000 | 141500 | 125 |
| 550 | 20250212 | 101600 | 5212861700 | 142000 | 141900 | 142000 | 141600 | 30 |
| 551 | 20250212 | 101500 | 5208608500 | 142000 | 141700 | 142000 | 141500 | 526 |
| 552 | 20250212 | 101400 | 5134061100 | 141600 | 141500 | 141900 | 141500 | 1136 |
| 553 | 20250212 | 101300 | 4973086100 | 141400 | 141500 | 141600 | 141300 | 25 |
| 554 | 20250212 | 101200 | 4969550900 | 141600 | 141500 | 141700 | 141300 | 103 |
| 555 | 20250212 | 101100 | 4954978000 | 141500 | 141300 | 141700 | 141300 | 368 |
| 556 | 20250212 | 101000 | 4902945200 | 141200 | 141000 | 141200 | 141000 | 82 |
| 557 | 20250212 | 100900 | 4891379600 | 141000 | 140600 | 141000 | 140600 | 322 |
| 558 | 20250212 | 100800 | 4846036200 | 140600 | 140900 | 140900 | 140600 | 498 |
| 559 | 20250212 | 100700 | 4775968200 | 140900 | 140900 | 141100 | 140700 | 69 |
| 560 | 20250212 | 100600 | 4766247400 | 140900 | 141400 | 141700 | 140800 | 1525 |
| 561 | 20250212 | 100500 | 4551125400 | 141400 | 141100 | 141400 | 141000 | 1191 |
| 562 | 20250212 | 100400 | 4383126400 | 141100 | 141200 | 141300 | 141000 | 695 |
| 563 | 20250212 | 100300 | 4285084600 | 141300 | 141200 | 141400 | 140900 | 1295 |
| 564 | 20250212 | 100200 | 4102509400 | 141000 | 141400 | 141500 | 141000 | 2160 |
| 565 | 20250212 | 100100 | 3797529700 | 141400 | 141900 | 141900 | 141400 | 1415 |
| 566 | 20250212 | 100000 | 3597233600 | 141900 | 141800 | 142000 | 141800 | 356 |
| 567 | 20250212 | 095900 | 3546723900 | 141800 | 141800 | 141900 | 141800 | 83 |
| 568 | 20250212 | 095800 | 3534954400 | 141800 | 142000 | 142000 | 141500 | 925 |
| 569 | 20250212 | 095700 | 3403886800 | 142000 | 141800 | 142000 | 141800 | 358 |
| 570 | 20250212 | 095600 | 3353087600 | 141700 | 142000 | 142000 | 141700 | 731 |
| 571 | 20250212 | 095500 | 3249448100 | 142100 | 142400 | 142400 | 141900 | 643 |
| 572 | 20250212 | 095400 | 3158114900 | 142200 | 142500 | 142500 | 142200 | 669 |
| 573 | 20250212 | 095300 | 3062886300 | 142400 | 142600 | 142600 | 142400 | 1132 |
| 574 | 20250212 | 095200 | 2901515100 | 142600 | 143100 | 143100 | 142600 | 2903 |
| 575 | 20250212 | 095100 | 2487082400 | 143100 | 143200 | 143200 | 143000 | 49 |
| 576 | 20250212 | 095000 | 2480069600 | 143200 | 143100 | 143200 | 143000 | 125 |
| 577 | 20250212 | 094900 | 2462183900 | 143200 | 143200 | 143200 | 143100 | 13 |
| 578 | 20250212 | 094800 | 2460323000 | 142900 | 142900 | 142900 | 142700 | 953 |
| 579 | 20250212 | 094700 | 2324265700 | 142800 | 143000 | 143000 | 142800 | 121 |
| 580 | 20250212 | 094600 | 2306971900 | 143000 | 143400 | 143400 | 142900 | 1210 |
| 581 | 20250212 | 094500 | 2133983000 | 143400 | 143400 | 143500 | 143100 | 247 |
| 582 | 20250212 | 094400 | 2098554800 | 143100 | 143200 | 143500 | 143000 | 186 |
| 583 | 20250212 | 094300 | 2071932500 | 143500 | 143100 | 143500 | 143100 | 268 |
| 584 | 20250212 | 094200 | 2033575800 | 143100 | 143400 | 143500 | 143100 | 1024 |
| 585 | 20250212 | 094100 | 1886881700 | 143400 | 143600 | 143600 | 143400 | 19 |
| 586 | 20250212 | 094000 | 1884156100 | 143500 | 143800 | 143800 | 143500 | 51 |
| 587 | 20250212 | 093900 | 1876837300 | 143900 | 143800 | 143900 | 143300 | 165 |
| 588 | 20250212 | 093800 | 1853151100 | 143900 | 143900 | 143900 | 143900 | 20 |
| 589 | 20250212 | 093700 | 1850273100 | 144000 | 143800 | 144000 | 143800 | 340 |
| 590 | 20250212 | 093600 | 1801340800 | 143800 | 143800 | 143800 | 143700 | 12 |
| 591 | 20250212 | 093500 | 1799616200 | 143800 | 143600 | 143800 | 143600 | 133 |
| 592 | 20250212 | 093400 | 1780504600 | 143500 | 143300 | 143500 | 143200 | 263 |
| 593 | 20250212 | 093300 | 1742831900 | 143300 | 143300 | 143300 | 143300 | 76 |
| 594 | 20250212 | 093200 | 1731941100 | 143300 | 143600 | 143600 | 143300 | 57 |
| 595 | 20250212 | 093100 | 1723766900 | 143600 | 143600 | 143600 | 143500 | 54 |
| 596 | 20250212 | 093000 | 1716016100 | 143500 | 143600 | 143600 | 143500 | 33 |
| 597 | 20250212 | 092900 | 1711279300 | 143500 | 143100 | 143500 | 143100 | 206 |
| 598 | 20250212 | 092800 | 1681742800 | 143000 | 142900 | 143100 | 142900 | 406 |
| 599 | 20250212 | 092700 | 1623696400 | 142900 | 143100 | 143100 | 142900 | 627 |
| 600 | 20250212 | 092600 | 1534041100 | 143100 | 143900 | 143900 | 143100 | 795 |
| 601 | 20250212 | 092500 | 1420033400 | 143800 | 143800 | 143900 | 143800 | 38 |
| 602 | 20250212 | 092400 | 1414568400 | 143800 | 143500 | 143800 | 143500 | 194 |
| 603 | 20250212 | 092300 | 1386693300 | 143600 | 143700 | 143700 | 143600 | 81 |
| 604 | 20250212 | 092200 | 1375061200 | 143700 | 143700 | 143700 | 143600 | 54 |
| 605 | 20250212 | 092100 | 1367305400 | 143800 | 144000 | 144100 | 143500 | 231 |
| 606 | 20250212 | 092000 | 1334064800 | 144000 | 143800 | 144000 | 143500 | 442 |
| 607 | 20250212 | 091900 | 1270485000 | 143800 | 143600 | 143900 | 143600 | 349 |
| 608 | 20250212 | 091800 | 1220331800 | 143600 | 143400 | 143600 | 143300 | 466 |
| 609 | 20250212 | 091700 | 1153489000 | 143200 | 143100 | 143600 | 143100 | 121 |
| 610 | 20250212 | 091600 | 1136165200 | 143100 | 143100 | 143600 | 143100 | 504 |
| 611 | 20250212 | 091500 | 1063971900 | 143700 | 143200 | 143700 | 143100 | 607 |
| 612 | 20250212 | 091400 | 977049200 | 143200 | 143700 | 143700 | 143200 | 633 |
| 613 | 20250212 | 091300 | 886286900 | 143700 | 143600 | 143700 | 143500 | 280 |
| 614 | 20250212 | 091200 | 846052900 | 143500 | 143800 | 143800 | 143500 | 452 |
| 615 | 20250212 | 091100 | 781133100 | 143700 | 144000 | 144000 | 143600 | 629 |
| 616 | 20250212 | 091000 | 690724300 | 143900 | 143900 | 144200 | 143900 | 133 |
| 617 | 20250212 | 090900 | 671579600 | 144300 | 144000 | 144300 | 143800 | 315 |
| 618 | 20250212 | 090800 | 626234600 | 143900 | 144100 | 144200 | 143900 | 668 |
| 619 | 20250212 | 090700 | 529966500 | 144200 | 144400 | 144400 | 144200 | 262 |
| 620 | 20250212 | 090600 | 492158300 | 144500 | 144200 | 144900 | 144200 | 1338 |
| 621 | 20250212 | 090500 | 298697400 | 144100 | 144300 | 144300 | 143800 | 128 |
| 622 | 20250212 | 090400 | 280255400 | 144300 | 143900 | 144700 | 143900 | 176 |
| 623 | 20250212 | 090300 | 254840800 | 143800 | 143800 | 143900 | 143800 | 149 |
| 624 | 20250212 | 090200 | 233414500 | 143800 | 143800 | 143800 | 143600 | 728 |
| 625 | 20250212 | 090100 | 128779700 | 143800 | 143300 | 143800 | 143100 | 81 |
| 626 | 20250212 | 090000 | 117139800 | 143300 | 144300 | 144300 | 142500 | 772 |