33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 191400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 8937 |
| 3 | 20250213 | 191300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20250213 | 191200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20250213 | 191100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20250213 | 191000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20250213 | 190900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20250213 | 190800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20250213 | 190700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20250213 | 190600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20250213 | 190500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20250213 | 190400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20250213 | 190300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20250213 | 190200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20250213 | 190100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20250213 | 190000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20250213 | 185900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20250213 | 185800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20250213 | 185700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20250213 | 185600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20250213 | 185500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20250213 | 185400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20250213 | 185300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20250213 | 185200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20250213 | 185100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20250213 | 185000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20250213 | 184900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20250213 | 184800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20250213 | 184700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20250213 | 184600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20250213 | 184500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20250213 | 184400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 8937 |
| 33 | 20250213 | 184300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20250213 | 184200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20250213 | 184100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20250213 | 184000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20250213 | 183900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20250213 | 183800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20250213 | 183700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20250213 | 183600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20250213 | 183500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20250213 | 183400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20250213 | 183300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20250213 | 183200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20250213 | 183100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20250213 | 183000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20250213 | 182900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20250213 | 182800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20250213 | 182700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20250213 | 182600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20250213 | 182500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20250213 | 182400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20250213 | 182300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20250213 | 182200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20250213 | 182100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20250213 | 182000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20250213 | 181900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20250213 | 181800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20250213 | 181700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20250213 | 181600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20250213 | 181500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20250213 | 181400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 8937 |
| 63 | 20250213 | 181300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20250213 | 181200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20250213 | 181100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20250213 | 181000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20250213 | 180900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20250213 | 180800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20250213 | 180700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20250213 | 180600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20250213 | 180500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20250213 | 180400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20250213 | 180300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20250213 | 180200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20250213 | 180100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20250213 | 180000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20250213 | 175900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20250213 | 175800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20250213 | 175700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20250213 | 175600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20250213 | 175500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20250213 | 175400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20250213 | 175300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20250213 | 175200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20250213 | 175100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20250213 | 175000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20250213 | 174900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20250213 | 174800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20250213 | 174700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20250213 | 174600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20250213 | 174500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20250213 | 174400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 8937 |
| 93 | 20250213 | 174300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20250213 | 174200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20250213 | 174100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20250213 | 174000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20250213 | 173900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20250213 | 173800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20250213 | 173700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20250213 | 173600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20250213 | 173500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20250213 | 173400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20250213 | 173300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20250213 | 173200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20250213 | 173100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20250213 | 173000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20250213 | 172900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20250213 | 172800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20250213 | 172700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20250213 | 172600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20250213 | 172500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20250213 | 172400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20250213 | 172300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20250213 | 172200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20250213 | 172100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20250213 | 172000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20250213 | 171900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20250213 | 171800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20250213 | 171700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20250213 | 171600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20250213 | 171500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20250213 | 171400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 8937 |
| 123 | 20250213 | 171300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20250213 | 171200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20250213 | 171100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20250213 | 171000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20250213 | 170900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20250213 | 170800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20250213 | 170700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20250213 | 170600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20250213 | 170500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20250213 | 170400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20250213 | 170300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20250213 | 170200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20250213 | 170100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20250213 | 170000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20250213 | 165900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20250213 | 165800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20250213 | 165700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20250213 | 165600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20250213 | 165500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20250213 | 165400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20250213 | 165300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20250213 | 165200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20250213 | 165100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20250213 | 165000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20250213 | 164900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20250213 | 164800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20250213 | 164700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20250213 | 164600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20250213 | 164500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20250213 | 164400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 8937 |
| 153 | 20250213 | 164300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20250213 | 164200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20250213 | 164100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20250213 | 164000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20250213 | 163900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20250213 | 163800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20250213 | 163700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20250213 | 163600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20250213 | 163500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20250213 | 163400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20250213 | 163300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20250213 | 163200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20250213 | 163100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20250213 | 163000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20250213 | 162900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20250213 | 162800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20250213 | 162700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20250213 | 162600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20250213 | 162500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20250213 | 162400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20250213 | 162300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20250213 | 162200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20250213 | 162100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20250213 | 162000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20250213 | 161900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20250213 | 161800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20250213 | 161700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20250213 | 161600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20250213 | 161500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20250213 | 161400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 8937 |
| 183 | 20250213 | 161300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20250213 | 161200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20250213 | 161100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20250213 | 161000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20250213 | 160900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20250213 | 160800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20250213 | 160700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20250213 | 160600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20250213 | 160500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20250213 | 160400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20250213 | 160300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20250213 | 160200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20250213 | 160100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20250213 | 160000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20250213 | 155900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20250213 | 155800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20250213 | 155700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20250213 | 155600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20250213 | 155500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20250213 | 155400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20250213 | 155300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20250213 | 155200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20250213 | 155100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20250213 | 155000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20250213 | 154900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20250213 | 154800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20250213 | 154700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20250213 | 154600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20250213 | 154500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20250213 | 154400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 8937 |
| 213 | 20250213 | 154300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20250213 | 154200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20250213 | 154100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20250213 | 154000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20250213 | 153900 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20250213 | 153800 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20250213 | 153700 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20250213 | 153600 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20250213 | 153500 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20250213 | 153400 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20250213 | 153300 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20250213 | 153200 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20250213 | 153100 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20250213 | 153000 | 14026515900 | 23800 | 23800 | 23800 | 23800 | 8937 |
| 227 | 20250213 | 152900 | 13813815300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20250213 | 152800 | 13813815300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20250213 | 152700 | 13813815300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20250213 | 152600 | 13813815300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20250213 | 152500 | 13813815300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20250213 | 152400 | 13813815300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20250213 | 152300 | 13813815300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20250213 | 152200 | 13813815300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20250213 | 152100 | 13813815300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20250213 | 152000 | 13813815300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20250213 | 151900 | 13813815300 | 23800 | 23750 | 23800 | 23750 | 2050 |
| 238 | 20250213 | 151800 | 13765030350 | 23750 | 23750 | 23800 | 23750 | 539 |
| 239 | 20250213 | 151700 | 13752216650 | 23750 | 23750 | 23800 | 23750 | 389 |
| 240 | 20250213 | 151600 | 13742963900 | 23750 | 23750 | 23800 | 23750 | 322 |
| 241 | 20250213 | 151500 | 13735316100 | 23750 | 23800 | 23800 | 23750 | 371 |
| 242 | 20250213 | 151400 | 13726501650 | 23800 | 23700 | 23800 | 23700 | 3426 |
| 243 | 20250213 | 151300 | 13645184300 | 23700 | 23750 | 23750 | 23700 | 4911 |
| 244 | 20250213 | 151200 | 13528568050 | 23700 | 23750 | 23750 | 23700 | 1522 |
| 245 | 20250213 | 151100 | 13492471800 | 23750 | 23750 | 23750 | 23700 | 1334 |
| 246 | 20250213 | 151000 | 13460802300 | 23750 | 23700 | 23750 | 23700 | 1010 |
| 247 | 20250213 | 150900 | 13436853600 | 23750 | 23800 | 23800 | 23700 | 1962 |
| 248 | 20250213 | 150800 | 13390250100 | 23800 | 23750 | 23800 | 23750 | 788 |
| 249 | 20250213 | 150700 | 13371519050 | 23750 | 23750 | 23800 | 23750 | 671 |
| 250 | 20250213 | 150600 | 13355571650 | 23800 | 23800 | 23800 | 23750 | 1640 |
| 251 | 20250213 | 150500 | 13316612450 | 23800 | 23800 | 23800 | 23750 | 5083 |
| 252 | 20250213 | 150400 | 13195887800 | 23750 | 23750 | 23800 | 23750 | 512 |
| 253 | 20250213 | 150300 | 13183720750 | 23750 | 23750 | 23800 | 23750 | 382 |
| 254 | 20250213 | 150200 | 13174644100 | 23800 | 23800 | 23800 | 23750 | 377 |
| 255 | 20250213 | 150100 | 13165685900 | 23800 | 23750 | 23800 | 23750 | 160 |
| 256 | 20250213 | 150000 | 13161880000 | 23800 | 23750 | 23800 | 23750 | 366 |
| 257 | 20250213 | 145900 | 13153180850 | 23750 | 23750 | 23800 | 23750 | 547 |
| 258 | 20250213 | 145800 | 13140184400 | 23750 | 23750 | 23800 | 23750 | 1313 |
| 259 | 20250213 | 145700 | 13108988950 | 23800 | 23750 | 23800 | 23700 | 3879 |
| 260 | 20250213 | 145600 | 13016864250 | 23750 | 23700 | 23750 | 23700 | 7126 |
| 261 | 20250213 | 145500 | 12847647600 | 23750 | 23750 | 23750 | 23700 | 1207 |
| 262 | 20250213 | 145400 | 12818993700 | 23750 | 23750 | 23750 | 23700 | 12759 |
| 263 | 20250213 | 145300 | 12515990250 | 23700 | 23700 | 23750 | 23700 | 2413 |
| 264 | 20250213 | 145200 | 12458798500 | 23700 | 23700 | 23750 | 23700 | 1843 |
| 265 | 20250213 | 145100 | 12415106300 | 23700 | 23750 | 23750 | 23700 | 752 |
| 266 | 20250213 | 145000 | 12397276800 | 23700 | 23700 | 23750 | 23700 | 1486 |
| 267 | 20250213 | 144900 | 12362043550 | 23700 | 23750 | 23750 | 23700 | 12824 |
| 268 | 20250213 | 144800 | 12057483450 | 23750 | 23800 | 23800 | 23750 | 2390 |
| 269 | 20250213 | 144700 | 12000625850 | 23750 | 23750 | 23800 | 23750 | 2732 |
| 270 | 20250213 | 144600 | 11935735500 | 23750 | 23800 | 23800 | 23750 | 931 |
| 271 | 20250213 | 144500 | 11913623750 | 23800 | 23800 | 23800 | 23800 | 69 |
| 272 | 20250213 | 144400 | 11911981550 | 23800 | 23750 | 23800 | 23750 | 101 |
| 273 | 20250213 | 144300 | 11909582500 | 23750 | 23750 | 23800 | 23750 | 731 |
| 274 | 20250213 | 144200 | 11892219600 | 23750 | 23750 | 23800 | 23750 | 657 |
| 275 | 20250213 | 144100 | 11876615350 | 23800 | 23800 | 23800 | 23750 | 257 |
| 276 | 20250213 | 144000 | 11870510300 | 23800 | 23800 | 23800 | 23750 | 449 |
| 277 | 20250213 | 143900 | 11859843350 | 23750 | 23750 | 23800 | 23750 | 233 |
| 278 | 20250213 | 143800 | 11854308700 | 23800 | 23800 | 23800 | 23750 | 71 |
| 279 | 20250213 | 143700 | 11852620450 | 23800 | 23800 | 23800 | 23800 | 621 |
| 280 | 20250213 | 143600 | 11837840650 | 23800 | 23800 | 23800 | 23800 | 2874 |
| 281 | 20250213 | 143500 | 11769439450 | 23800 | 23800 | 23850 | 23800 | 650 |
| 282 | 20250213 | 143400 | 11753966900 | 23800 | 23800 | 23850 | 23800 | 174 |
| 283 | 20250213 | 143300 | 11749822800 | 23800 | 23800 | 23850 | 23800 | 291 |
| 284 | 20250213 | 143200 | 11742896750 | 23800 | 23850 | 23850 | 23800 | 236 |
| 285 | 20250213 | 143100 | 11737278950 | 23800 | 23850 | 23850 | 23800 | 315 |
| 286 | 20250213 | 143000 | 11729781800 | 23850 | 23800 | 23850 | 23800 | 407 |
| 287 | 20250213 | 142900 | 11720095150 | 23850 | 23800 | 23850 | 23800 | 978 |
| 288 | 20250213 | 142800 | 11696790250 | 23800 | 23800 | 23850 | 23800 | 1710 |
| 289 | 20250213 | 142700 | 11656091950 | 23800 | 23750 | 23800 | 23750 | 366 |
| 290 | 20250213 | 142600 | 11647398000 | 23800 | 23750 | 23800 | 23750 | 191 |
| 291 | 20250213 | 142500 | 11642856400 | 23750 | 23800 | 23800 | 23750 | 178 |
| 292 | 20250213 | 142400 | 11638622100 | 23750 | 23800 | 23800 | 23750 | 653 |
| 293 | 20250213 | 142300 | 11623103400 | 23800 | 23750 | 23800 | 23750 | 65 |
| 294 | 20250213 | 142200 | 11621558100 | 23750 | 23800 | 23800 | 23750 | 563 |
| 295 | 20250213 | 142100 | 11608173900 | 23750 | 23800 | 23800 | 23750 | 421 |
| 296 | 20250213 | 142000 | 11598171500 | 23800 | 23750 | 23800 | 23750 | 412 |
| 297 | 20250213 | 141900 | 11588376700 | 23800 | 23800 | 23800 | 23800 | 661 |
| 298 | 20250213 | 141800 | 11572644900 | 23750 | 23800 | 23800 | 23750 | 1342 |
| 299 | 20250213 | 141700 | 11540752400 | 23800 | 23800 | 23800 | 23750 | 148 |
| 300 | 20250213 | 141600 | 11537233000 | 23800 | 23800 | 23800 | 23750 | 391 |
| 301 | 20250213 | 141500 | 11527945500 | 23800 | 23850 | 23850 | 23800 | 355 |
| 302 | 20250213 | 141400 | 11519492650 | 23850 | 23850 | 23850 | 23800 | 414 |
| 303 | 20250213 | 141300 | 11509638650 | 23850 | 23800 | 23850 | 23800 | 270 |
| 304 | 20250213 | 141200 | 11503211750 | 23850 | 23800 | 23850 | 23800 | 362 |
| 305 | 20250213 | 141100 | 11494587000 | 23800 | 23800 | 23850 | 23800 | 143 |
| 306 | 20250213 | 141000 | 11491182500 | 23800 | 23750 | 23850 | 23750 | 2133 |
| 307 | 20250213 | 140900 | 11440425450 | 23800 | 23800 | 23800 | 23750 | 357 |
| 308 | 20250213 | 140800 | 11431945300 | 23800 | 23800 | 23800 | 23750 | 523 |
| 309 | 20250213 | 140700 | 11419513450 | 23750 | 23800 | 23800 | 23750 | 730 |
| 310 | 20250213 | 140600 | 11402169200 | 23750 | 23800 | 23800 | 23750 | 50 |
| 311 | 20250213 | 140500 | 11400979600 | 23750 | 23800 | 23800 | 23750 | 305 |
| 312 | 20250213 | 140400 | 11393734400 | 23800 | 23750 | 23800 | 23750 | 138 |
| 313 | 20250213 | 140300 | 11390455250 | 23800 | 23800 | 23800 | 23750 | 397 |
| 314 | 20250213 | 140200 | 11381023350 | 23750 | 23800 | 23800 | 23750 | 928 |
| 315 | 20250213 | 140100 | 11358980600 | 23800 | 23750 | 23800 | 23750 | 272 |
| 316 | 20250213 | 140000 | 11352519200 | 23800 | 23750 | 23800 | 23750 | 352 |
| 317 | 20250213 | 135900 | 11344158700 | 23800 | 23800 | 23800 | 23750 | 429 |
| 318 | 20250213 | 135800 | 11333957150 | 23800 | 23800 | 23800 | 23750 | 176 |
| 319 | 20250213 | 135700 | 11329775450 | 23800 | 23750 | 23800 | 23750 | 2893 |
| 320 | 20250213 | 135600 | 11261064550 | 23800 | 23800 | 23800 | 23750 | 231 |
| 321 | 20250213 | 135500 | 11255569850 | 23800 | 23750 | 23800 | 23750 | 149 |
| 322 | 20250213 | 135400 | 11252029700 | 23800 | 23750 | 23800 | 23750 | 1002 |
| 323 | 20250213 | 135300 | 11228203850 | 23750 | 23800 | 23800 | 23750 | 387 |
| 324 | 20250213 | 135200 | 11219010100 | 23800 | 23850 | 23850 | 23800 | 1127 |
| 325 | 20250213 | 135100 | 11192186150 | 23850 | 23850 | 23850 | 23800 | 373 |
| 326 | 20250213 | 135000 | 11183306600 | 23800 | 23850 | 23850 | 23800 | 328 |
| 327 | 20250213 | 134900 | 11175498500 | 23850 | 23850 | 23850 | 23800 | 243 |
| 328 | 20250213 | 134800 | 11169713050 | 23800 | 23850 | 23850 | 23800 | 165 |
| 329 | 20250213 | 134700 | 11165783000 | 23850 | 23850 | 23850 | 23800 | 367 |
| 330 | 20250213 | 134600 | 11157045050 | 23850 | 23850 | 23850 | 23750 | 1496 |
| 331 | 20250213 | 134500 | 11121436750 | 23850 | 23850 | 23850 | 23800 | 1766 |
| 332 | 20250213 | 134400 | 11079317750 | 23800 | 23850 | 23850 | 23800 | 249 |
| 333 | 20250213 | 134300 | 11073389400 | 23800 | 23800 | 23850 | 23800 | 333 |
| 334 | 20250213 | 134200 | 11065462900 | 23850 | 23800 | 23850 | 23800 | 440 |
| 335 | 20250213 | 134100 | 11054987100 | 23850 | 23800 | 23850 | 23800 | 696 |
| 336 | 20250213 | 134000 | 11038420000 | 23850 | 23850 | 23850 | 23800 | 217 |
| 337 | 20250213 | 133900 | 11033253150 | 23850 | 23800 | 23850 | 23750 | 934 |
| 338 | 20250213 | 133800 | 11011023950 | 23750 | 23750 | 23750 | 23750 | 348 |
| 339 | 20250213 | 133700 | 11002758950 | 23800 | 23750 | 23800 | 23750 | 264 |
| 340 | 20250213 | 133600 | 10996476850 | 23800 | 23750 | 23800 | 23750 | 1006 |
| 341 | 20250213 | 133500 | 10972544050 | 23750 | 23800 | 23800 | 23750 | 566 |
| 342 | 20250213 | 133400 | 10959091600 | 23800 | 23800 | 23800 | 23750 | 122 |
| 343 | 20250213 | 133300 | 10956188050 | 23750 | 23800 | 23800 | 23750 | 219 |
| 344 | 20250213 | 133200 | 10950984400 | 23750 | 23750 | 23800 | 23750 | 1308 |
| 345 | 20250213 | 133100 | 10919917300 | 23750 | 23800 | 23800 | 23750 | 687 |
| 346 | 20250213 | 133000 | 10903594200 | 23750 | 23750 | 23750 | 23750 | 442 |
| 347 | 20250213 | 132900 | 10893096700 | 23750 | 23750 | 23800 | 23750 | 622 |
| 348 | 20250213 | 132800 | 10878322200 | 23750 | 23750 | 23750 | 23750 | 70 |
| 349 | 20250213 | 132700 | 10876659700 | 23750 | 23750 | 23750 | 23750 | 608 |
| 350 | 20250213 | 132600 | 10862219700 | 23750 | 23800 | 23800 | 23750 | 823 |
| 351 | 20250213 | 132500 | 10842672300 | 23800 | 23750 | 23800 | 23750 | 278 |
| 352 | 20250213 | 132400 | 10836069300 | 23800 | 23800 | 23800 | 23750 | 346 |
| 353 | 20250213 | 132300 | 10827849850 | 23800 | 23750 | 23800 | 23750 | 495 |
| 354 | 20250213 | 132200 | 10816085350 | 23800 | 23750 | 23800 | 23750 | 294 |
| 355 | 20250213 | 132100 | 10809100350 | 23750 | 23750 | 23750 | 23700 | 374 |
| 356 | 20250213 | 132000 | 10800226500 | 23700 | 23700 | 23750 | 23700 | 477 |
| 357 | 20250213 | 131900 | 10788917350 | 23750 | 23750 | 23750 | 23700 | 1035 |
| 358 | 20250213 | 131800 | 10764341700 | 23750 | 23750 | 23800 | 23700 | 807 |
| 359 | 20250213 | 131700 | 10745178950 | 23700 | 23750 | 23750 | 23700 | 724 |
| 360 | 20250213 | 131600 | 10727988200 | 23750 | 23750 | 23800 | 23750 | 2348 |
| 361 | 20250213 | 131500 | 10672223050 | 23750 | 23750 | 23750 | 23750 | 1888 |
| 362 | 20250213 | 131400 | 10627383050 | 23750 | 23700 | 23750 | 23700 | 2953 |
| 363 | 20250213 | 131300 | 10557274400 | 23700 | 23700 | 23750 | 23700 | 844 |
| 364 | 20250213 | 131200 | 10537250750 | 23700 | 23700 | 23750 | 23700 | 890 |
| 365 | 20250213 | 131100 | 10516146200 | 23750 | 23750 | 23750 | 23700 | 2761 |
| 366 | 20250213 | 131000 | 10450702650 | 23700 | 23750 | 23750 | 23700 | 1703 |
| 367 | 20250213 | 130900 | 10410257900 | 23750 | 23750 | 23800 | 23750 | 550 |
| 368 | 20250213 | 130800 | 10397192950 | 23750 | 23750 | 23750 | 23750 | 2131 |
| 369 | 20250213 | 130700 | 10346581700 | 23800 | 23800 | 23800 | 23750 | 951 |
| 370 | 20250213 | 130600 | 10323992500 | 23750 | 23800 | 23800 | 23750 | 472 |
| 371 | 20250213 | 130500 | 10312771650 | 23750 | 23750 | 23800 | 23750 | 1387 |
| 372 | 20250213 | 130400 | 10279821300 | 23750 | 23750 | 23800 | 23750 | 279 |
| 373 | 20250213 | 130300 | 10273194900 | 23750 | 23750 | 23800 | 23750 | 264 |
| 374 | 20250213 | 130200 | 10266924850 | 23800 | 23750 | 23800 | 23750 | 223 |
| 375 | 20250213 | 130100 | 10261623350 | 23800 | 23800 | 23800 | 23750 | 165 |
| 376 | 20250213 | 130000 | 10257698750 | 23800 | 23800 | 23800 | 23750 | 1343 |
| 377 | 20250213 | 125900 | 10225795450 | 23800 | 23750 | 23800 | 23750 | 133 |
| 378 | 20250213 | 125800 | 10222636200 | 23800 | 23800 | 23800 | 23750 | 383 |
| 379 | 20250213 | 125700 | 10213521100 | 23750 | 23750 | 23800 | 23750 | 684 |
| 380 | 20250213 | 125600 | 10197275300 | 23750 | 23750 | 23750 | 23750 | 202 |
| 381 | 20250213 | 125500 | 10192477800 | 23800 | 23750 | 23800 | 23750 | 788 |
| 382 | 20250213 | 125400 | 10173762650 | 23750 | 23750 | 23800 | 23750 | 216 |
| 383 | 20250213 | 125300 | 10168632600 | 23750 | 23800 | 23800 | 23750 | 704 |
| 384 | 20250213 | 125200 | 10151912200 | 23800 | 23800 | 23800 | 23750 | 44 |
| 385 | 20250213 | 125100 | 10150865100 | 23800 | 23850 | 23850 | 23750 | 1744 |
| 386 | 20250213 | 125000 | 10109379150 | 23850 | 23800 | 23850 | 23800 | 87 |
| 387 | 20250213 | 124900 | 10107308400 | 23800 | 23800 | 23850 | 23800 | 355 |
| 388 | 20250213 | 124800 | 10098859100 | 23800 | 23850 | 23850 | 23800 | 9 |
| 389 | 20250213 | 124700 | 10098644650 | 23800 | 23800 | 23850 | 23750 | 751 |
| 390 | 20250213 | 124600 | 10080779700 | 23800 | 23750 | 23800 | 23750 | 1268 |
| 391 | 20250213 | 124500 | 10050612750 | 23800 | 23750 | 23800 | 23750 | 199 |
| 392 | 20250213 | 124400 | 10045882350 | 23800 | 23750 | 23800 | 23700 | 648 |
| 393 | 20250213 | 124300 | 10030491300 | 23800 | 23750 | 23800 | 23750 | 5 |
| 394 | 20250213 | 124200 | 10030372500 | 23750 | 23750 | 23750 | 23700 | 523 |
| 395 | 20250213 | 124100 | 10017957350 | 23700 | 23700 | 23750 | 23700 | 2825 |
| 396 | 20250213 | 124000 | 9950876200 | 23750 | 23700 | 23750 | 23700 | 665 |
| 397 | 20250213 | 123900 | 9935106550 | 23750 | 23700 | 23750 | 23700 | 185 |
| 398 | 20250213 | 123800 | 9930715950 | 23700 | 23750 | 23750 | 23700 | 659 |
| 399 | 20250213 | 123700 | 9915082150 | 23750 | 23700 | 23750 | 23700 | 1186 |
| 400 | 20250213 | 123600 | 9886953250 | 23700 | 23750 | 23750 | 23700 | 3209 |
| 401 | 20250213 | 123500 | 9810823750 | 23750 | 23800 | 23800 | 23700 | 12495 |
| 402 | 20250213 | 123400 | 9514093600 | 23750 | 23800 | 23800 | 23750 | 447 |
| 403 | 20250213 | 123300 | 9503456200 | 23800 | 23800 | 23800 | 23800 | 1261 |
| 404 | 20250213 | 123200 | 9473444400 | 23800 | 23800 | 23850 | 23800 | 808 |
| 405 | 20250213 | 123100 | 9454213900 | 23800 | 23800 | 23800 | 23750 | 675 |
| 406 | 20250213 | 123000 | 9438149000 | 23800 | 23800 | 23850 | 23750 | 2970 |
| 407 | 20250213 | 122900 | 9367519350 | 23800 | 23850 | 23850 | 23800 | 3181 |
| 408 | 20250213 | 122800 | 9291810950 | 23850 | 23850 | 23850 | 23800 | 607 |
| 409 | 20250213 | 122700 | 9277359700 | 23850 | 23800 | 23850 | 23800 | 602 |
| 410 | 20250213 | 122600 | 9263030950 | 23800 | 23800 | 23850 | 23800 | 169 |
| 411 | 20250213 | 122500 | 9259003750 | 23800 | 23800 | 23850 | 23800 | 1143 |
| 412 | 20250213 | 122400 | 9231798700 | 23850 | 23800 | 23850 | 23800 | 216 |
| 413 | 20250213 | 122300 | 9226653050 | 23800 | 23800 | 23850 | 23800 | 615 |
| 414 | 20250213 | 122200 | 9212015950 | 23850 | 23800 | 23850 | 23800 | 184 |
| 415 | 20250213 | 122100 | 9207636550 | 23800 | 23800 | 23850 | 23800 | 949 |
| 416 | 20250213 | 122000 | 9185045350 | 23800 | 23800 | 23850 | 23800 | 2974 |
| 417 | 20250213 | 121900 | 9114263900 | 23800 | 23850 | 23850 | 23800 | 437 |
| 418 | 20250213 | 121800 | 9103856350 | 23850 | 23850 | 23850 | 23800 | 45 |
| 419 | 20250213 | 121700 | 9102784500 | 23850 | 23800 | 23850 | 23800 | 1141 |
| 420 | 20250213 | 121600 | 9075627900 | 23800 | 23850 | 23850 | 23800 | 672 |
| 421 | 20250213 | 121500 | 9059634200 | 23850 | 23850 | 23850 | 23800 | 859 |
| 422 | 20250213 | 121400 | 9039181200 | 23850 | 23850 | 23850 | 23800 | 376 |
| 423 | 20250213 | 121300 | 9030226350 | 23850 | 23800 | 23850 | 23800 | 3529 |
| 424 | 20250213 | 121200 | 8946185700 | 23850 | 23850 | 23850 | 23800 | 82 |
| 425 | 20250213 | 121100 | 8944233650 | 23850 | 23800 | 23850 | 23800 | 7286 |
| 426 | 20250213 | 121000 | 8770824350 | 23800 | 23800 | 23850 | 23800 | 1318 |
| 427 | 20250213 | 120900 | 8739435500 | 23800 | 23850 | 23850 | 23800 | 169 |
| 428 | 20250213 | 120800 | 8735410250 | 23800 | 23850 | 23850 | 23800 | 442 |
| 429 | 20250213 | 120700 | 8724890500 | 23800 | 23800 | 23850 | 23800 | 385 |
| 430 | 20250213 | 120600 | 8715727350 | 23850 | 23800 | 23850 | 23800 | 876 |
| 431 | 20250213 | 120500 | 8694854700 | 23800 | 23850 | 23850 | 23800 | 730 |
| 432 | 20250213 | 120400 | 8677446800 | 23850 | 23850 | 23850 | 23800 | 291 |
| 433 | 20250213 | 120300 | 8670519700 | 23850 | 23900 | 23900 | 23800 | 8604 |
| 434 | 20250213 | 120200 | 8465325900 | 23850 | 23900 | 23900 | 23850 | 665 |
| 435 | 20250213 | 120100 | 8449440100 | 23850 | 23850 | 23900 | 23850 | 217 |
| 436 | 20250213 | 120000 | 8444264600 | 23900 | 23900 | 23900 | 23850 | 1750 |
| 437 | 20250213 | 115900 | 8402467850 | 23900 | 23900 | 23900 | 23900 | 1122 |
| 438 | 20250213 | 115800 | 8375652050 | 23900 | 23900 | 23950 | 23900 | 136 |
| 439 | 20250213 | 115700 | 8372401500 | 23900 | 23950 | 23950 | 23900 | 830 |
| 440 | 20250213 | 115600 | 8352564100 | 23950 | 23900 | 23950 | 23900 | 190 |
| 441 | 20250213 | 115500 | 8348023000 | 23900 | 23950 | 23950 | 23900 | 1076 |
| 442 | 20250213 | 115400 | 8322306250 | 23950 | 23900 | 23950 | 23900 | 271 |
| 443 | 20250213 | 115300 | 8315828550 | 23950 | 23900 | 23950 | 23900 | 45 |
| 444 | 20250213 | 115200 | 8314752950 | 23900 | 23900 | 23950 | 23900 | 301 |
| 445 | 20250213 | 115100 | 8307557500 | 23900 | 23900 | 23950 | 23900 | 111 |
| 446 | 20250213 | 115000 | 8304904050 | 23900 | 23900 | 23950 | 23900 | 417 |
| 447 | 20250213 | 114900 | 8294937700 | 23900 | 23900 | 23900 | 23900 | 355 |
| 448 | 20250213 | 114800 | 8286453200 | 23900 | 23900 | 23950 | 23900 | 557 |
| 449 | 20250213 | 114700 | 8273140800 | 23900 | 23900 | 23900 | 23900 | 768 |
| 450 | 20250213 | 114600 | 8254785600 | 23950 | 23950 | 23950 | 23900 | 142 |
| 451 | 20250213 | 114500 | 8251390200 | 23900 | 23900 | 23950 | 23900 | 349 |
| 452 | 20250213 | 114400 | 8243044850 | 23900 | 23900 | 23900 | 23900 | 499 |
| 453 | 20250213 | 114300 | 8231118750 | 23900 | 23900 | 23900 | 23900 | 164 |
| 454 | 20250213 | 114200 | 8227199150 | 23900 | 23950 | 23950 | 23900 | 175 |
| 455 | 20250213 | 114100 | 8223008150 | 23950 | 23950 | 24000 | 23900 | 200 |
| 456 | 20250213 | 114000 | 8218215850 | 23950 | 23950 | 23950 | 23950 | 46 |
| 457 | 20250213 | 113900 | 8217114150 | 23900 | 23950 | 23950 | 23900 | 312 |
| 458 | 20250213 | 113800 | 8209642150 | 23950 | 23950 | 24000 | 23950 | 186 |
| 459 | 20250213 | 113700 | 8205186900 | 23950 | 23900 | 23950 | 23900 | 189 |
| 460 | 20250213 | 113600 | 8200667350 | 23900 | 23950 | 23950 | 23900 | 348 |
| 461 | 20250213 | 113500 | 8192334950 | 23950 | 23950 | 23950 | 23900 | 176 |
| 462 | 20250213 | 113400 | 8188119950 | 23900 | 23900 | 23950 | 23900 | 563 |
| 463 | 20250213 | 113300 | 8174661300 | 23900 | 23900 | 23900 | 23900 | 208 |
| 464 | 20250213 | 113200 | 8169690100 | 23900 | 23900 | 23950 | 23900 | 1012 |
| 465 | 20250213 | 113100 | 8145502850 | 23950 | 23950 | 23950 | 23900 | 17 |
| 466 | 20250213 | 113000 | 8145095900 | 23950 | 23900 | 23950 | 23900 | 819 |
| 467 | 20250213 | 112900 | 8125481700 | 23900 | 23900 | 23950 | 23900 | 392 |
| 468 | 20250213 | 112800 | 8116097850 | 23900 | 23900 | 23950 | 23900 | 694 |
| 469 | 20250213 | 112700 | 8099501200 | 23900 | 23900 | 23950 | 23900 | 821 |
| 470 | 20250213 | 112600 | 8079839750 | 23900 | 23900 | 23950 | 23900 | 201 |
| 471 | 20250213 | 112500 | 8075035750 | 23950 | 23950 | 23950 | 23900 | 2010 |
| 472 | 20250213 | 112400 | 8026994050 | 23900 | 23900 | 23950 | 23900 | 356 |
| 473 | 20250213 | 112300 | 8018485600 | 23950 | 23950 | 23950 | 23900 | 245 |
| 474 | 20250213 | 112200 | 8012629500 | 23950 | 23950 | 23950 | 23900 | 943 |
| 475 | 20250213 | 112100 | 7990070050 | 23950 | 23900 | 23950 | 23900 | 242 |
| 476 | 20250213 | 112000 | 7984280950 | 23900 | 23900 | 23900 | 23900 | 1095 |
| 477 | 20250213 | 111900 | 7958110450 | 23900 | 23950 | 23950 | 23900 | 311 |
| 478 | 20250213 | 111800 | 7950676950 | 23950 | 23900 | 23950 | 23900 | 355 |
| 479 | 20250213 | 111700 | 7942182450 | 23900 | 23950 | 23950 | 23900 | 570 |
| 480 | 20250213 | 111600 | 7928558600 | 23950 | 23950 | 23950 | 23950 | 332 |
| 481 | 20250213 | 111500 | 7920607200 | 23900 | 23950 | 23950 | 23900 | 626 |
| 482 | 20250213 | 111400 | 7905622450 | 23900 | 23950 | 23950 | 23900 | 1782 |
| 483 | 20250213 | 111300 | 7863026150 | 23950 | 23950 | 23950 | 23900 | 328 |
| 484 | 20250213 | 111200 | 7855184700 | 23900 | 23950 | 23950 | 23900 | 286 |
| 485 | 20250213 | 111100 | 7848338100 | 23900 | 23950 | 24000 | 23900 | 1064 |
| 486 | 20250213 | 111000 | 7822862950 | 23950 | 23900 | 23950 | 23900 | 175 |
| 487 | 20250213 | 110900 | 7818671800 | 23900 | 23900 | 23950 | 23900 | 631 |
| 488 | 20250213 | 110800 | 7803585200 | 23900 | 23900 | 23950 | 23900 | 928 |
| 489 | 20250213 | 110700 | 7781405500 | 23900 | 23900 | 23900 | 23900 | 735 |
| 490 | 20250213 | 110600 | 7763839000 | 23900 | 23900 | 23950 | 23900 | 3037 |
| 491 | 20250213 | 110500 | 7691254550 | 23900 | 24000 | 24000 | 23900 | 851 |
| 492 | 20250213 | 110400 | 7670914450 | 23950 | 23950 | 23950 | 23900 | 437 |
| 493 | 20250213 | 110300 | 7660453300 | 23950 | 23950 | 23950 | 23950 | 320 |
| 494 | 20250213 | 110200 | 7652789300 | 23950 | 23950 | 23950 | 23950 | 225 |
| 495 | 20250213 | 110100 | 7647400550 | 23950 | 23950 | 24000 | 23900 | 557 |
| 496 | 20250213 | 110000 | 7634066200 | 23900 | 23950 | 23950 | 23900 | 1293 |
| 497 | 20250213 | 105900 | 7603114050 | 23950 | 23950 | 24000 | 23950 | 194 |
| 498 | 20250213 | 105800 | 7598467200 | 23950 | 24000 | 24000 | 23950 | 289 |
| 499 | 20250213 | 105700 | 7591544900 | 24000 | 24050 | 24050 | 23950 | 4121 |
| 500 | 20250213 | 105600 | 7492809550 | 24000 | 24000 | 24000 | 24000 | 255 |
| 501 | 20250213 | 105500 | 7486689550 | 24000 | 24050 | 24050 | 24000 | 230 |
| 502 | 20250213 | 105400 | 7481169300 | 24050 | 24000 | 24050 | 24000 | 3645 |
| 503 | 20250213 | 105300 | 7393582950 | 24000 | 24000 | 24050 | 24000 | 474 |
| 504 | 20250213 | 105200 | 7382188550 | 24000 | 24000 | 24050 | 24000 | 1968 |
| 505 | 20250213 | 105100 | 7334870200 | 24050 | 24000 | 24050 | 24000 | 1395 |
| 506 | 20250213 | 105000 | 7301330000 | 24000 | 24050 | 24050 | 24000 | 1722 |
| 507 | 20250213 | 104900 | 7259941800 | 24050 | 24050 | 24100 | 24050 | 1652 |
| 508 | 20250213 | 104800 | 7220210500 | 24050 | 24050 | 24050 | 24000 | 140 |
| 509 | 20250213 | 104700 | 7216843650 | 24050 | 24050 | 24100 | 24050 | 4052 |
| 510 | 20250213 | 104600 | 7119383450 | 24050 | 24050 | 24100 | 24050 | 2342 |
| 511 | 20250213 | 104500 | 7062954450 | 24050 | 24050 | 24100 | 24050 | 89 |
| 512 | 20250213 | 104400 | 7060812150 | 24050 | 24100 | 24100 | 24050 | 2151 |
| 513 | 20250213 | 104300 | 7009038850 | 24100 | 24050 | 24100 | 24050 | 2317 |
| 514 | 20250213 | 104200 | 6953246800 | 24050 | 24050 | 24050 | 24050 | 920 |
| 515 | 20250213 | 104100 | 6931120800 | 24050 | 24050 | 24100 | 24050 | 392 |
| 516 | 20250213 | 104000 | 6921692950 | 24050 | 24050 | 24050 | 24000 | 1369 |
| 517 | 20250213 | 103900 | 6888770150 | 24000 | 24000 | 24050 | 24000 | 1549 |
| 518 | 20250213 | 103800 | 6851580600 | 24000 | 24000 | 24000 | 23950 | 805 |
| 519 | 20250213 | 103700 | 6832268000 | 24000 | 24000 | 24000 | 23950 | 253 |
| 520 | 20250213 | 103600 | 6826204350 | 24000 | 23950 | 24000 | 23900 | 4038 |
| 521 | 20250213 | 103500 | 6729399250 | 23900 | 23900 | 23900 | 23850 | 1382 |
| 522 | 20250213 | 103400 | 6696380700 | 23900 | 23850 | 23900 | 23850 | 468 |
| 523 | 20250213 | 103300 | 6685212950 | 23850 | 23850 | 23900 | 23800 | 2389 |
| 524 | 20250213 | 103200 | 6628318300 | 23850 | 23850 | 23850 | 23800 | 475 |
| 525 | 20250213 | 103100 | 6616989600 | 23850 | 23850 | 23900 | 23800 | 2950 |
| 526 | 20250213 | 103000 | 6546636000 | 23900 | 23900 | 23900 | 23850 | 117 |
| 527 | 20250213 | 102900 | 6543841800 | 23900 | 23900 | 23900 | 23850 | 1301 |
| 528 | 20250213 | 102800 | 6512811800 | 23900 | 23900 | 23900 | 23850 | 455 |
| 529 | 20250213 | 102700 | 6501942300 | 23900 | 23850 | 23900 | 23850 | 259 |
| 530 | 20250213 | 102600 | 6495762800 | 23850 | 23900 | 23900 | 23850 | 676 |
| 531 | 20250213 | 102500 | 6479615950 | 23900 | 23950 | 23950 | 23900 | 2211 |
| 532 | 20250213 | 102400 | 6426750400 | 23950 | 23900 | 23950 | 23900 | 530 |
| 533 | 20250213 | 102300 | 6414082600 | 23900 | 23900 | 23950 | 23900 | 136 |
| 534 | 20250213 | 102200 | 6410831700 | 23900 | 23950 | 23950 | 23900 | 789 |
| 535 | 20250213 | 102100 | 6391953600 | 23900 | 23950 | 23950 | 23900 | 251 |
| 536 | 20250213 | 102000 | 6385953250 | 23900 | 24000 | 24000 | 23900 | 160 |
| 537 | 20250213 | 101900 | 6382128850 | 24000 | 24000 | 24000 | 23950 | 570 |
| 538 | 20250213 | 101800 | 6368458850 | 24000 | 23950 | 24000 | 23900 | 1119 |
| 539 | 20250213 | 101700 | 6341655600 | 23950 | 24000 | 24000 | 23900 | 1267 |
| 540 | 20250213 | 101600 | 6311364200 | 23950 | 24000 | 24000 | 23950 | 712 |
| 541 | 20250213 | 101500 | 6294311500 | 24000 | 24000 | 24000 | 23950 | 364 |
| 542 | 20250213 | 101400 | 6285578750 | 23950 | 24000 | 24000 | 23950 | 939 |
| 543 | 20250213 | 101300 | 6263085750 | 23950 | 24000 | 24000 | 23950 | 423 |
| 544 | 20250213 | 101200 | 6252951750 | 24000 | 24000 | 24000 | 23950 | 49 |
| 545 | 20250213 | 101100 | 6251776400 | 24000 | 23950 | 24000 | 23950 | 427 |
| 546 | 20250213 | 101000 | 6241534000 | 23950 | 23950 | 23950 | 23900 | 476 |
| 547 | 20250213 | 100900 | 6230149050 | 23950 | 23900 | 24000 | 23900 | 775 |
| 548 | 20250213 | 100800 | 6211586300 | 23950 | 24000 | 24000 | 23900 | 1019 |
| 549 | 20250213 | 100700 | 6187210450 | 23950 | 23950 | 23950 | 23900 | 1757 |
| 550 | 20250213 | 100600 | 6145166700 | 23950 | 23950 | 23950 | 23950 | 515 |
| 551 | 20250213 | 100500 | 6132832450 | 23950 | 23950 | 24000 | 23900 | 143 |
| 552 | 20250213 | 100400 | 6129408500 | 23950 | 23950 | 23950 | 23900 | 4070 |
| 553 | 20250213 | 100300 | 6032004000 | 23900 | 23850 | 23900 | 23850 | 4011 |
| 554 | 20250213 | 100200 | 5936245350 | 23800 | 23800 | 23850 | 23800 | 1866 |
| 555 | 20250213 | 100100 | 5891814450 | 23800 | 23850 | 23850 | 23800 | 1299 |
| 556 | 20250213 | 100000 | 5860878400 | 23850 | 23850 | 23850 | 23800 | 541 |
| 557 | 20250213 | 095900 | 5847989250 | 23850 | 23850 | 23850 | 23800 | 847 |
| 558 | 20250213 | 095800 | 5827819450 | 23800 | 23800 | 23850 | 23800 | 1858 |
| 559 | 20250213 | 095700 | 5783542650 | 23850 | 23850 | 23900 | 23800 | 2193 |
| 560 | 20250213 | 095600 | 5731261700 | 23850 | 23850 | 23900 | 23800 | 2718 |
| 561 | 20250213 | 095500 | 5666440250 | 23850 | 23900 | 23900 | 23850 | 561 |
| 562 | 20250213 | 095400 | 5653058350 | 23850 | 23950 | 23950 | 23850 | 3521 |
| 563 | 20250213 | 095300 | 5569007450 | 23900 | 23900 | 23950 | 23900 | 1693 |
| 564 | 20250213 | 095200 | 5528542300 | 23950 | 23950 | 23950 | 23900 | 1226 |
| 565 | 20250213 | 095100 | 5499206800 | 23950 | 23950 | 23950 | 23900 | 748 |
| 566 | 20250213 | 095000 | 5481309000 | 23950 | 23950 | 23950 | 23900 | 347 |
| 567 | 20250213 | 094900 | 5473014750 | 23950 | 23900 | 23950 | 23900 | 2786 |
| 568 | 20250213 | 094800 | 5406412550 | 23950 | 23900 | 23950 | 23900 | 2430 |
| 569 | 20250213 | 094700 | 5348324550 | 23950 | 24000 | 24050 | 23950 | 3728 |
| 570 | 20250213 | 094600 | 5258950250 | 24000 | 23950 | 24050 | 23950 | 2608 |
| 571 | 20250213 | 094500 | 5196326850 | 24050 | 23950 | 24050 | 23950 | 1893 |
| 572 | 20250213 | 094400 | 5150923950 | 23950 | 23900 | 24000 | 23900 | 2759 |
| 573 | 20250213 | 094300 | 5084857750 | 23950 | 23850 | 23950 | 23850 | 11156 |
| 574 | 20250213 | 094200 | 4818348300 | 23850 | 23900 | 23950 | 23850 | 6742 |
| 575 | 20250213 | 094100 | 4657408000 | 23950 | 23950 | 23950 | 23900 | 4268 |
| 576 | 20250213 | 094000 | 4555306550 | 23950 | 24050 | 24050 | 23950 | 4477 |
| 577 | 20250213 | 093900 | 4448006250 | 24050 | 24100 | 24100 | 24050 | 1022 |
| 578 | 20250213 | 093800 | 4423426200 | 24050 | 24050 | 24050 | 24000 | 795 |
| 579 | 20250213 | 093700 | 4404316050 | 24050 | 24050 | 24050 | 24000 | 1113 |
| 580 | 20250213 | 093600 | 4377564000 | 24000 | 24000 | 24050 | 24000 | 1972 |
| 581 | 20250213 | 093500 | 4330186850 | 24000 | 24100 | 24150 | 24000 | 5159 |
| 582 | 20250213 | 093400 | 4206100800 | 24150 | 24150 | 24150 | 24100 | 1194 |
| 583 | 20250213 | 093300 | 4177282850 | 24150 | 24150 | 24200 | 24150 | 1463 |
| 584 | 20250213 | 093200 | 4141945300 | 24150 | 24150 | 24250 | 24150 | 5199 |
| 585 | 20250213 | 093100 | 4016123500 | 24200 | 24150 | 24200 | 24100 | 1342 |
| 586 | 20250213 | 093000 | 3983689800 | 24200 | 24050 | 24200 | 24050 | 4682 |
| 587 | 20250213 | 092900 | 3870802500 | 24050 | 24050 | 24100 | 24050 | 2070 |
| 588 | 20250213 | 092800 | 3821009050 | 24050 | 24050 | 24100 | 24050 | 1131 |
| 589 | 20250213 | 092700 | 3793786800 | 24100 | 24050 | 24100 | 23950 | 7117 |
| 590 | 20250213 | 092600 | 3622908550 | 24000 | 24050 | 24050 | 24000 | 5658 |
| 591 | 20250213 | 092500 | 3486961100 | 24000 | 24100 | 24150 | 24000 | 9693 |
| 592 | 20250213 | 092400 | 3253767350 | 24150 | 24200 | 24250 | 24150 | 8337 |
| 593 | 20250213 | 092300 | 3052112700 | 24200 | 24250 | 24300 | 24200 | 4250 |
| 594 | 20250213 | 092200 | 2949031150 | 24250 | 24350 | 24400 | 24250 | 12077 |
| 595 | 20250213 | 092100 | 2655343100 | 24350 | 24450 | 24500 | 24350 | 4168 |
| 596 | 20250213 | 092000 | 2553622550 | 24450 | 24500 | 24500 | 24450 | 2026 |
| 597 | 20250213 | 091900 | 2504043150 | 24500 | 24400 | 24500 | 24400 | 1785 |
| 598 | 20250213 | 091800 | 2460403700 | 24400 | 24400 | 24400 | 24350 | 1738 |
| 599 | 20250213 | 091700 | 2418004400 | 24350 | 24350 | 24400 | 24350 | 583 |
| 600 | 20250213 | 091600 | 2403786400 | 24350 | 24300 | 24350 | 24300 | 4439 |
| 601 | 20250213 | 091500 | 2295774400 | 24300 | 24350 | 24350 | 24300 | 14050 |
| 602 | 20250213 | 091400 | 1953774200 | 24350 | 24450 | 24450 | 24350 | 3623 |
| 603 | 20250213 | 091300 | 1865367400 | 24450 | 24500 | 24500 | 24450 | 4876 |
| 604 | 20250213 | 091200 | 1746120450 | 24450 | 24500 | 24500 | 24450 | 1020 |
| 605 | 20250213 | 091100 | 1721178300 | 24450 | 24500 | 24550 | 24450 | 3160 |
| 606 | 20250213 | 091000 | 1643897700 | 24550 | 24550 | 24550 | 24500 | 5125 |
| 607 | 20250213 | 090900 | 1518214100 | 24550 | 24500 | 24550 | 24450 | 5556 |
| 608 | 20250213 | 090800 | 1381939750 | 24500 | 24500 | 24500 | 24450 | 1501 |
| 609 | 20250213 | 090700 | 1345197500 | 24500 | 24450 | 24500 | 24450 | 5237 |
| 610 | 20250213 | 090600 | 1217027900 | 24400 | 24350 | 24450 | 24350 | 3483 |
| 611 | 20250213 | 090500 | 1132119950 | 24400 | 24350 | 24400 | 24350 | 1137 |
| 612 | 20250213 | 090400 | 1104389000 | 24350 | 24300 | 24350 | 24300 | 1701 |
| 613 | 20250213 | 090300 | 1063005800 | 24300 | 24300 | 24350 | 24300 | 4447 |
| 614 | 20250213 | 090200 | 954905200 | 24300 | 24350 | 24400 | 24300 | 11045 |
| 615 | 20250213 | 090100 | 686217250 | 24350 | 24450 | 24550 | 24350 | 9309 |
| 616 | 20250213 | 090000 | 458654450 | 24450 | 24550 | 24600 | 24400 | 18706 |