33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 185000 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 62723 |
| 3 | 20250213 | 184900 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20250213 | 184800 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20250213 | 184700 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20250213 | 184600 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20250213 | 184500 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20250213 | 184400 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20250213 | 184300 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20250213 | 184200 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20250213 | 184100 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20250213 | 184000 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20250213 | 183900 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20250213 | 183800 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20250213 | 183700 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20250213 | 183600 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20250213 | 183500 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20250213 | 183400 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20250213 | 183300 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20250213 | 183200 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20250213 | 183100 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20250213 | 183000 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20250213 | 182900 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20250213 | 182800 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20250213 | 182700 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20250213 | 182600 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20250213 | 182500 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20250213 | 182400 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20250213 | 182300 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20250213 | 182200 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20250213 | 182100 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20250213 | 182000 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 62723 |
| 33 | 20250213 | 181900 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20250213 | 181800 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20250213 | 181700 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20250213 | 181600 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20250213 | 181500 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20250213 | 181400 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20250213 | 181300 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20250213 | 181200 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20250213 | 181100 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20250213 | 181000 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20250213 | 180900 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20250213 | 180800 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20250213 | 180700 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20250213 | 180600 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20250213 | 180500 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20250213 | 180400 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20250213 | 180300 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20250213 | 180200 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20250213 | 180100 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20250213 | 180000 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20250213 | 175900 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20250213 | 175800 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20250213 | 175700 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20250213 | 175600 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20250213 | 175500 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20250213 | 175400 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20250213 | 175300 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20250213 | 175200 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20250213 | 175100 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20250213 | 175000 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 62723 |
| 63 | 20250213 | 174900 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20250213 | 174800 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20250213 | 174700 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20250213 | 174600 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20250213 | 174500 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20250213 | 174400 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20250213 | 174300 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20250213 | 174200 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20250213 | 174100 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20250213 | 174000 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20250213 | 173900 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20250213 | 173800 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20250213 | 173700 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20250213 | 173600 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20250213 | 173500 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20250213 | 173400 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20250213 | 173300 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20250213 | 173200 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20250213 | 173100 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20250213 | 173000 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20250213 | 172900 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20250213 | 172800 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20250213 | 172700 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20250213 | 172600 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20250213 | 172500 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20250213 | 172400 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20250213 | 172300 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20250213 | 172200 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20250213 | 172100 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20250213 | 172000 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 62723 |
| 93 | 20250213 | 171900 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20250213 | 171800 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20250213 | 171700 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20250213 | 171600 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20250213 | 171500 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20250213 | 171400 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20250213 | 171300 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20250213 | 171200 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20250213 | 171100 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20250213 | 171000 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20250213 | 170900 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20250213 | 170800 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20250213 | 170700 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20250213 | 170600 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20250213 | 170500 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20250213 | 170400 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20250213 | 170300 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20250213 | 170200 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20250213 | 170100 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20250213 | 170000 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20250213 | 165900 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20250213 | 165800 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20250213 | 165700 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20250213 | 165600 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20250213 | 165500 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20250213 | 165400 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20250213 | 165300 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20250213 | 165200 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20250213 | 165100 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20250213 | 165000 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 62723 |
| 123 | 20250213 | 164900 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20250213 | 164800 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20250213 | 164700 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20250213 | 164600 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20250213 | 164500 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20250213 | 164400 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20250213 | 164300 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20250213 | 164200 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20250213 | 164100 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20250213 | 164000 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20250213 | 163900 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20250213 | 163800 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20250213 | 163700 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20250213 | 163600 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20250213 | 163500 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20250213 | 163400 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20250213 | 163300 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20250213 | 163200 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20250213 | 163100 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20250213 | 163000 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20250213 | 162900 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20250213 | 162800 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20250213 | 162700 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20250213 | 162600 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20250213 | 162500 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20250213 | 162400 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20250213 | 162300 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20250213 | 162200 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20250213 | 162100 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20250213 | 162000 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 62723 |
| 153 | 20250213 | 161900 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20250213 | 161800 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20250213 | 161700 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20250213 | 161600 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20250213 | 161500 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20250213 | 161400 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20250213 | 161300 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20250213 | 161200 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20250213 | 161100 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20250213 | 161000 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20250213 | 160900 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20250213 | 160800 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20250213 | 160700 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20250213 | 160600 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20250213 | 160500 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20250213 | 160400 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20250213 | 160300 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20250213 | 160200 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20250213 | 160100 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20250213 | 160000 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20250213 | 155900 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20250213 | 155800 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20250213 | 155700 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20250213 | 155600 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20250213 | 155500 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20250213 | 155400 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20250213 | 155300 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20250213 | 155200 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20250213 | 155100 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20250213 | 155000 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 62723 |
| 183 | 20250213 | 154900 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20250213 | 154800 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20250213 | 154700 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20250213 | 154600 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20250213 | 154500 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20250213 | 154400 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20250213 | 154300 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20250213 | 154200 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20250213 | 154100 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20250213 | 154000 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20250213 | 153900 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20250213 | 153800 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20250213 | 153700 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20250213 | 153600 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20250213 | 153500 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 198 | 20250213 | 153400 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 199 | 20250213 | 153300 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 200 | 20250213 | 153200 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 201 | 20250213 | 153100 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 202 | 20250213 | 153000 | 297340328800 | 43000 | 43000 | 43000 | 43000 | 62723 |
| 203 | 20250213 | 152900 | 294643239800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20250213 | 152800 | 294643239800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20250213 | 152700 | 294643239800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 206 | 20250213 | 152600 | 294643239800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 207 | 20250213 | 152500 | 294643239800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 208 | 20250213 | 152400 | 294643239800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 209 | 20250213 | 152300 | 294643239800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 210 | 20250213 | 152200 | 294643239800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 211 | 20250213 | 152100 | 294643239800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 212 | 20250213 | 152000 | 294643239800 | 43000 | 43000 | 43000 | 43000 | 0 |
| 213 | 20250213 | 151900 | 294643239800 | 43000 | 43000 | 43000 | 42900 | 10490 |
| 214 | 20250213 | 151800 | 294192895050 | 42950 | 42950 | 42950 | 42850 | 17157 |
| 215 | 20250213 | 151700 | 293456269900 | 42900 | 42950 | 43000 | 42850 | 11219 |
| 216 | 20250213 | 151600 | 292974594350 | 43000 | 42950 | 43000 | 42950 | 3742 |
| 217 | 20250213 | 151500 | 292813835450 | 43000 | 42950 | 43000 | 42900 | 6284 |
| 218 | 20250213 | 151400 | 292543937700 | 42950 | 42950 | 42950 | 42900 | 2072 |
| 219 | 20250213 | 151300 | 292454970950 | 42950 | 42950 | 42950 | 42900 | 3917 |
| 220 | 20250213 | 151200 | 292286826050 | 42950 | 42950 | 43000 | 42900 | 5968 |
| 221 | 20250213 | 151100 | 292030512350 | 42950 | 42900 | 42950 | 42850 | 5740 |
| 222 | 20250213 | 151000 | 291784235400 | 42900 | 42800 | 42900 | 42750 | 23228 |
| 223 | 20250213 | 150900 | 290788944550 | 42850 | 42850 | 42900 | 42800 | 3809 |
| 224 | 20250213 | 150800 | 290625838850 | 42850 | 42900 | 42900 | 42800 | 8897 |
| 225 | 20250213 | 150700 | 290244413000 | 42900 | 42850 | 42900 | 42850 | 4380 |
| 226 | 20250213 | 150600 | 290056684700 | 42900 | 42900 | 42950 | 42850 | 3753 |
| 227 | 20250213 | 150500 | 289895707100 | 42950 | 42850 | 42950 | 42800 | 8209 |
| 228 | 20250213 | 150400 | 289543875300 | 42850 | 42850 | 42900 | 42800 | 8543 |
| 229 | 20250213 | 150300 | 289178001250 | 42850 | 42900 | 42900 | 42800 | 5300 |
| 230 | 20250213 | 150200 | 288950826050 | 42850 | 42950 | 42950 | 42850 | 10792 |
| 231 | 20250213 | 150100 | 288487931250 | 42950 | 42950 | 43000 | 42900 | 5081 |
| 232 | 20250213 | 150000 | 288269703850 | 42950 | 42950 | 43000 | 42950 | 1921 |
| 233 | 20250213 | 145900 | 288187157950 | 43000 | 43100 | 43100 | 43000 | 5548 |
| 234 | 20250213 | 145800 | 287948483500 | 43100 | 43050 | 43100 | 43050 | 3732 |
| 235 | 20250213 | 145700 | 287787770350 | 43100 | 43050 | 43100 | 43050 | 2500 |
| 236 | 20250213 | 145600 | 287680046750 | 43050 | 43100 | 43100 | 43050 | 4980 |
| 237 | 20250213 | 145500 | 287465525500 | 43050 | 43050 | 43100 | 43050 | 3336 |
| 238 | 20250213 | 145400 | 287321862950 | 43050 | 43100 | 43150 | 43050 | 2070 |
| 239 | 20250213 | 145300 | 287232695250 | 43100 | 43150 | 43150 | 43050 | 3284 |
| 240 | 20250213 | 145200 | 287091102850 | 43100 | 43150 | 43150 | 43100 | 1206 |
| 241 | 20250213 | 145100 | 287039095650 | 43150 | 43150 | 43200 | 43100 | 4519 |
| 242 | 20250213 | 145000 | 286844170750 | 43150 | 43200 | 43200 | 43100 | 2835 |
| 243 | 20250213 | 144900 | 286721870850 | 43200 | 43150 | 43200 | 43100 | 3720 |
| 244 | 20250213 | 144800 | 286561360350 | 43150 | 43150 | 43150 | 43100 | 2457 |
| 245 | 20250213 | 144700 | 286455416900 | 43100 | 43150 | 43150 | 43100 | 2655 |
| 246 | 20250213 | 144600 | 286340916050 | 43150 | 43050 | 43150 | 43050 | 2372 |
| 247 | 20250213 | 144500 | 286238691050 | 43050 | 43200 | 43200 | 43050 | 6681 |
| 248 | 20250213 | 144400 | 285950767350 | 43150 | 43150 | 43200 | 43100 | 4241 |
| 249 | 20250213 | 144300 | 285767753550 | 43150 | 43150 | 43150 | 43100 | 2371 |
| 250 | 20250213 | 144200 | 285665492900 | 43150 | 43050 | 43150 | 43000 | 5228 |
| 251 | 20250213 | 144100 | 285440267950 | 43050 | 43100 | 43100 | 43000 | 1890 |
| 252 | 20250213 | 144000 | 285358962250 | 43100 | 43050 | 43100 | 42950 | 2537 |
| 253 | 20250213 | 143900 | 285249875150 | 43050 | 43050 | 43050 | 42950 | 3051 |
| 254 | 20250213 | 143800 | 285118704000 | 43050 | 43100 | 43100 | 43000 | 2094 |
| 255 | 20250213 | 143700 | 285028532050 | 43050 | 42950 | 43100 | 42950 | 3796 |
| 256 | 20250213 | 143600 | 284865149750 | 43000 | 42950 | 43000 | 42900 | 2763 |
| 257 | 20250213 | 143500 | 284746479300 | 42950 | 43000 | 43050 | 42900 | 5507 |
| 258 | 20250213 | 143400 | 284509984650 | 42950 | 43000 | 43000 | 42950 | 1677 |
| 259 | 20250213 | 143300 | 284437909450 | 42950 | 43050 | 43100 | 42950 | 6348 |
| 260 | 20250213 | 143200 | 284164926600 | 43050 | 43100 | 43100 | 43000 | 2711 |
| 261 | 20250213 | 143100 | 284048216350 | 43100 | 43150 | 43150 | 43050 | 6680 |
| 262 | 20250213 | 143000 | 283760411550 | 43150 | 43150 | 43150 | 43100 | 3870 |
| 263 | 20250213 | 142900 | 283593482750 | 43150 | 43100 | 43150 | 43050 | 3016 |
| 264 | 20250213 | 142800 | 283463485400 | 43100 | 43150 | 43150 | 43050 | 6311 |
| 265 | 20250213 | 142700 | 283191359950 | 43100 | 43100 | 43150 | 43100 | 2736 |
| 266 | 20250213 | 142600 | 283073406850 | 43100 | 43200 | 43200 | 43050 | 3476 |
| 267 | 20250213 | 142500 | 282923466300 | 43150 | 43100 | 43200 | 43050 | 5055 |
| 268 | 20250213 | 142400 | 282705322550 | 43100 | 43050 | 43100 | 43000 | 2533 |
| 269 | 20250213 | 142300 | 282596298550 | 43050 | 43100 | 43150 | 43000 | 6769 |
| 270 | 20250213 | 142200 | 282304816900 | 43100 | 43050 | 43200 | 43050 | 9002 |
| 271 | 20250213 | 142100 | 281916564700 | 43100 | 43050 | 43100 | 43000 | 3185 |
| 272 | 20250213 | 142000 | 281779404150 | 43000 | 43050 | 43050 | 42950 | 2433 |
| 273 | 20250213 | 141900 | 281674745950 | 43000 | 43000 | 43050 | 42950 | 2266 |
| 274 | 20250213 | 141800 | 281577338550 | 43000 | 42950 | 43050 | 42950 | 3026 |
| 275 | 20250213 | 141700 | 281447262450 | 43000 | 42950 | 43000 | 42900 | 4591 |
| 276 | 20250213 | 141600 | 281250089000 | 42900 | 42950 | 42950 | 42850 | 6436 |
| 277 | 20250213 | 141500 | 280974005650 | 42950 | 43000 | 43050 | 42950 | 4077 |
| 278 | 20250213 | 141400 | 280798682750 | 43050 | 43050 | 43050 | 43000 | 3194 |
| 279 | 20250213 | 141300 | 280661240400 | 43000 | 43100 | 43100 | 43000 | 4253 |
| 280 | 20250213 | 141200 | 280478210950 | 43100 | 43100 | 43150 | 43050 | 2480 |
| 281 | 20250213 | 141100 | 280371300750 | 43150 | 43050 | 43150 | 43050 | 7123 |
| 282 | 20250213 | 141000 | 280064290300 | 43000 | 42900 | 43100 | 42850 | 11879 |
| 283 | 20250213 | 140900 | 279553341500 | 42900 | 42900 | 42900 | 42850 | 3599 |
| 284 | 20250213 | 140800 | 279399066150 | 42850 | 42950 | 43000 | 42850 | 2959 |
| 285 | 20250213 | 140700 | 279272195800 | 42950 | 42850 | 43000 | 42800 | 7313 |
| 286 | 20250213 | 140600 | 278958539050 | 42800 | 42800 | 42850 | 42800 | 2745 |
| 287 | 20250213 | 140500 | 278841004300 | 42800 | 42950 | 42950 | 42800 | 14652 |
| 288 | 20250213 | 140400 | 278213469750 | 42850 | 42900 | 43000 | 42850 | 4074 |
| 289 | 20250213 | 140300 | 278038657500 | 42950 | 42950 | 42950 | 42850 | 7838 |
| 290 | 20250213 | 140200 | 277702390800 | 42950 | 43000 | 43100 | 42800 | 22359 |
| 291 | 20250213 | 140100 | 276742543050 | 43000 | 42950 | 43050 | 42950 | 4467 |
| 292 | 20250213 | 140000 | 276550469150 | 42950 | 43000 | 43050 | 42900 | 15590 |
| 293 | 20250213 | 135900 | 275880919600 | 43050 | 43300 | 43300 | 43000 | 34855 |
| 294 | 20250213 | 135800 | 274378381750 | 43300 | 43250 | 43300 | 43200 | 2407 |
| 295 | 20250213 | 135700 | 274274254050 | 43250 | 43250 | 43300 | 43200 | 2331 |
| 296 | 20250213 | 135600 | 274173413950 | 43250 | 43350 | 43350 | 43250 | 4095 |
| 297 | 20250213 | 135500 | 273996256050 | 43350 | 43350 | 43350 | 43300 | 2859 |
| 298 | 20250213 | 135400 | 273872414250 | 43350 | 43300 | 43350 | 43250 | 3026 |
| 299 | 20250213 | 135300 | 273741406500 | 43300 | 43300 | 43300 | 43250 | 2796 |
| 300 | 20250213 | 135200 | 273620429600 | 43250 | 43350 | 43350 | 43250 | 2035 |
| 301 | 20250213 | 135100 | 273532348150 | 43350 | 43400 | 43400 | 43250 | 5684 |
| 302 | 20250213 | 135000 | 273285993700 | 43400 | 43400 | 43400 | 43350 | 1757 |
| 303 | 20250213 | 134900 | 273209771550 | 43350 | 43400 | 43400 | 43350 | 1561 |
| 304 | 20250213 | 134800 | 273142065350 | 43400 | 43250 | 43400 | 43250 | 2667 |
| 305 | 20250213 | 134700 | 273026486700 | 43250 | 43300 | 43300 | 43250 | 3210 |
| 306 | 20250213 | 134600 | 272887542100 | 43250 | 43300 | 43300 | 43250 | 1112 |
| 307 | 20250213 | 134500 | 272839404200 | 43300 | 43250 | 43300 | 43250 | 2684 |
| 308 | 20250213 | 134400 | 272723292150 | 43300 | 43300 | 43350 | 43250 | 2505 |
| 309 | 20250213 | 134300 | 272614889050 | 43300 | 43350 | 43350 | 43250 | 2629 |
| 310 | 20250213 | 134200 | 272501030850 | 43350 | 43450 | 43450 | 43300 | 2656 |
| 311 | 20250213 | 134100 | 272385840150 | 43450 | 43300 | 43450 | 43250 | 7087 |
| 312 | 20250213 | 134000 | 272078490350 | 43250 | 43300 | 43300 | 43200 | 5253 |
| 313 | 20250213 | 133900 | 271851273500 | 43300 | 43300 | 43300 | 43200 | 7770 |
| 314 | 20250213 | 133800 | 271515397000 | 43250 | 43250 | 43300 | 43200 | 7717 |
| 315 | 20250213 | 133700 | 271181616300 | 43200 | 43400 | 43400 | 43200 | 16966 |
| 316 | 20250213 | 133600 | 270447219650 | 43350 | 43400 | 43400 | 43350 | 2731 |
| 317 | 20250213 | 133500 | 270328777150 | 43350 | 43400 | 43450 | 43350 | 5425 |
| 318 | 20250213 | 133400 | 270093284350 | 43450 | 43500 | 43500 | 43400 | 1775 |
| 319 | 20250213 | 133300 | 270016135000 | 43450 | 43450 | 43500 | 43400 | 1613 |
| 320 | 20250213 | 133200 | 269946045700 | 43450 | 43450 | 43500 | 43400 | 3887 |
| 321 | 20250213 | 133100 | 269777137950 | 43450 | 43400 | 43450 | 43400 | 2016 |
| 322 | 20250213 | 133000 | 269689593600 | 43400 | 43450 | 43500 | 43350 | 5882 |
| 323 | 20250213 | 132900 | 269434322050 | 43450 | 43450 | 43500 | 43400 | 4609 |
| 324 | 20250213 | 132800 | 269234164150 | 43500 | 43500 | 43550 | 43450 | 1400 |
| 325 | 20250213 | 132700 | 269173238300 | 43450 | 43450 | 43550 | 43400 | 1522 |
| 326 | 20250213 | 132600 | 269107040600 | 43500 | 43400 | 43600 | 43350 | 6292 |
| 327 | 20250213 | 132500 | 268833662000 | 43400 | 43450 | 43450 | 43400 | 4503 |
| 328 | 20250213 | 132400 | 268638192400 | 43450 | 43450 | 43450 | 43350 | 3341 |
| 329 | 20250213 | 132300 | 268493215650 | 43450 | 43450 | 43550 | 43400 | 3671 |
| 330 | 20250213 | 132200 | 268333613550 | 43450 | 43400 | 43500 | 43400 | 1002 |
| 331 | 20250213 | 132100 | 268290043100 | 43450 | 43450 | 43450 | 43400 | 1763 |
| 332 | 20250213 | 132000 | 268213453200 | 43450 | 43450 | 43550 | 43450 | 2123 |
| 333 | 20250213 | 131900 | 268121133250 | 43500 | 43350 | 43550 | 43350 | 6726 |
| 334 | 20250213 | 131800 | 267829191250 | 43350 | 43500 | 43500 | 43300 | 15168 |
| 335 | 20250213 | 131700 | 267171176900 | 43500 | 43550 | 43550 | 43450 | 3677 |
| 336 | 20250213 | 131600 | 267011352500 | 43500 | 43550 | 43600 | 43500 | 5104 |
| 337 | 20250213 | 131500 | 266789223250 | 43550 | 43600 | 43600 | 43550 | 1956 |
| 338 | 20250213 | 131400 | 266703984250 | 43600 | 43600 | 43650 | 43550 | 3789 |
| 339 | 20250213 | 131300 | 266538779450 | 43650 | 43600 | 43650 | 43600 | 1895 |
| 340 | 20250213 | 131200 | 266456098150 | 43650 | 43700 | 43700 | 43600 | 2603 |
| 341 | 20250213 | 131100 | 266342437100 | 43700 | 43700 | 43700 | 43600 | 2207 |
| 342 | 20250213 | 131000 | 266246057600 | 43700 | 43700 | 43700 | 43650 | 2529 |
| 343 | 20250213 | 130900 | 266135581950 | 43700 | 43650 | 43700 | 43600 | 8431 |
| 344 | 20250213 | 130800 | 265767608650 | 43600 | 43600 | 43650 | 43550 | 1927 |
| 345 | 20250213 | 130700 | 265683555300 | 43600 | 43450 | 43600 | 43450 | 3174 |
| 346 | 20250213 | 130600 | 265545383150 | 43450 | 43500 | 43550 | 43450 | 2275 |
| 347 | 20250213 | 130500 | 265446480150 | 43500 | 43550 | 43600 | 43400 | 9986 |
| 348 | 20250213 | 130400 | 265012323350 | 43550 | 43550 | 43550 | 43500 | 3063 |
| 349 | 20250213 | 130300 | 264879035700 | 43550 | 43550 | 43550 | 43500 | 2725 |
| 350 | 20250213 | 130200 | 264760434150 | 43500 | 43600 | 43600 | 43500 | 4149 |
| 351 | 20250213 | 130100 | 264579742650 | 43600 | 43600 | 43650 | 43550 | 4883 |
| 352 | 20250213 | 130000 | 264366787750 | 43550 | 43500 | 43600 | 43450 | 4275 |
| 353 | 20250213 | 125900 | 264180844150 | 43450 | 43450 | 43500 | 43450 | 2511 |
| 354 | 20250213 | 125800 | 264071700500 | 43450 | 43550 | 43550 | 43450 | 11165 |
| 355 | 20250213 | 125700 | 263586268350 | 43550 | 43600 | 43600 | 43500 | 19275 |
| 356 | 20250213 | 125600 | 262747160000 | 43550 | 43750 | 43750 | 43550 | 24968 |
| 357 | 20250213 | 125500 | 261657571250 | 43700 | 43700 | 43800 | 43700 | 2169 |
| 358 | 20250213 | 125400 | 261562712550 | 43700 | 43700 | 43750 | 43650 | 4375 |
| 359 | 20250213 | 125300 | 261371500550 | 43700 | 43700 | 43750 | 43650 | 1833 |
| 360 | 20250213 | 125200 | 261291353650 | 43650 | 43800 | 43800 | 43650 | 11041 |
| 361 | 20250213 | 125100 | 260808806800 | 43800 | 43800 | 43800 | 43700 | 4276 |
| 362 | 20250213 | 125000 | 260621678050 | 43800 | 43800 | 43850 | 43750 | 1141 |
| 363 | 20250213 | 124900 | 260571712850 | 43800 | 43850 | 43850 | 43750 | 3897 |
| 364 | 20250213 | 124800 | 260401006500 | 43850 | 43950 | 43950 | 43800 | 6505 |
| 365 | 20250213 | 124700 | 260115571300 | 43950 | 43900 | 43950 | 43900 | 3830 |
| 366 | 20250213 | 124600 | 259947278500 | 43900 | 43950 | 43950 | 43900 | 3039 |
| 367 | 20250213 | 124500 | 259813744250 | 43950 | 43950 | 43950 | 43900 | 8809 |
| 368 | 20250213 | 124400 | 259426597300 | 43950 | 43900 | 43950 | 43850 | 5817 |
| 369 | 20250213 | 124300 | 259171217150 | 43850 | 43850 | 43850 | 43800 | 3777 |
| 370 | 20250213 | 124200 | 259005620100 | 43850 | 43800 | 43850 | 43750 | 1311 |
| 371 | 20250213 | 124100 | 258948163050 | 43800 | 43800 | 43850 | 43750 | 2843 |
| 372 | 20250213 | 124000 | 258823614950 | 43800 | 43800 | 43850 | 43750 | 2350 |
| 373 | 20250213 | 123900 | 258720703350 | 43850 | 43800 | 43850 | 43750 | 1864 |
| 374 | 20250213 | 123800 | 258639077850 | 43750 | 43750 | 43800 | 43750 | 2624 |
| 375 | 20250213 | 123700 | 258524203300 | 43750 | 43750 | 43800 | 43750 | 2128 |
| 376 | 20250213 | 123600 | 258431068800 | 43800 | 43800 | 43800 | 43750 | 1839 |
| 377 | 20250213 | 123500 | 258350561850 | 43800 | 43800 | 43800 | 43750 | 3049 |
| 378 | 20250213 | 123400 | 258217073650 | 43800 | 43800 | 43850 | 43750 | 1118 |
| 379 | 20250213 | 123300 | 258168100450 | 43800 | 43850 | 43850 | 43750 | 5024 |
| 380 | 20250213 | 123200 | 257947993500 | 43800 | 43850 | 43850 | 43750 | 2829 |
| 381 | 20250213 | 123100 | 257824043850 | 43800 | 43850 | 43850 | 43800 | 2956 |
| 382 | 20250213 | 123000 | 257694539000 | 43850 | 43850 | 43850 | 43800 | 2289 |
| 383 | 20250213 | 122900 | 257594182850 | 43800 | 43800 | 43850 | 43750 | 3294 |
| 384 | 20250213 | 122800 | 257449893050 | 43750 | 43750 | 43800 | 43700 | 1563 |
| 385 | 20250213 | 122700 | 257381486100 | 43750 | 43700 | 43750 | 43650 | 2255 |
| 386 | 20250213 | 122600 | 257282866800 | 43700 | 43750 | 43750 | 43650 | 1705 |
| 387 | 20250213 | 122500 | 257208350650 | 43750 | 43650 | 43750 | 43650 | 2972 |
| 388 | 20250213 | 122400 | 257078450100 | 43650 | 43650 | 43750 | 43600 | 2972 |
| 389 | 20250213 | 122300 | 256948646100 | 43650 | 43650 | 43650 | 43600 | 3705 |
| 390 | 20250213 | 122200 | 256787058000 | 43650 | 43650 | 43750 | 43600 | 4604 |
| 391 | 20250213 | 122100 | 256586064100 | 43750 | 43750 | 43800 | 43650 | 6869 |
| 392 | 20250213 | 122000 | 256285819850 | 43750 | 43850 | 43850 | 43750 | 2151 |
| 393 | 20250213 | 121900 | 256191625000 | 43850 | 43850 | 43850 | 43800 | 2945 |
| 394 | 20250213 | 121800 | 256062538100 | 43850 | 43850 | 43850 | 43800 | 807 |
| 395 | 20250213 | 121700 | 256027158350 | 43850 | 43750 | 43850 | 43750 | 4269 |
| 396 | 20250213 | 121600 | 255840121850 | 43800 | 43800 | 43850 | 43750 | 2388 |
| 397 | 20250213 | 121500 | 255735581900 | 43750 | 43850 | 43850 | 43750 | 3039 |
| 398 | 20250213 | 121400 | 255602402050 | 43850 | 43850 | 43850 | 43800 | 2174 |
| 399 | 20250213 | 121300 | 255507112950 | 43850 | 43850 | 43850 | 43800 | 2165 |
| 400 | 20250213 | 121200 | 255412231800 | 43850 | 43750 | 43850 | 43750 | 1949 |
| 401 | 20250213 | 121100 | 255326893850 | 43750 | 43850 | 43850 | 43750 | 3117 |
| 402 | 20250213 | 121000 | 255190329250 | 43850 | 43750 | 43900 | 43750 | 4144 |
| 403 | 20250213 | 120900 | 255008735900 | 43750 | 43800 | 43850 | 43700 | 3824 |
| 404 | 20250213 | 120800 | 254841283500 | 43800 | 43700 | 43800 | 43650 | 4614 |
| 405 | 20250213 | 120700 | 254639569900 | 43700 | 43700 | 43750 | 43650 | 2734 |
| 406 | 20250213 | 120600 | 254520173350 | 43700 | 43750 | 43750 | 43650 | 3556 |
| 407 | 20250213 | 120500 | 254364740800 | 43750 | 43650 | 43750 | 43650 | 4276 |
| 408 | 20250213 | 120400 | 254177915200 | 43650 | 43650 | 43750 | 43600 | 2540 |
| 409 | 20250213 | 120300 | 254066998100 | 43650 | 43700 | 43700 | 43650 | 6449 |
| 410 | 20250213 | 120200 | 253785439100 | 43700 | 43700 | 43750 | 43650 | 4258 |
| 411 | 20250213 | 120100 | 253599427600 | 43750 | 43800 | 43800 | 43650 | 3499 |
| 412 | 20250213 | 120000 | 253446481800 | 43800 | 43850 | 43850 | 43700 | 8059 |
| 413 | 20250213 | 115900 | 253093874100 | 43800 | 43800 | 43900 | 43800 | 2435 |
| 414 | 20250213 | 115800 | 252987100550 | 43850 | 43900 | 43900 | 43800 | 1291 |
| 415 | 20250213 | 115700 | 252930462650 | 43900 | 43850 | 43950 | 43750 | 3477 |
| 416 | 20250213 | 115600 | 252778011450 | 43900 | 43900 | 43950 | 43850 | 2078 |
| 417 | 20250213 | 115500 | 252686765350 | 43850 | 43850 | 43900 | 43850 | 1397 |
| 418 | 20250213 | 115400 | 252625470400 | 43900 | 43900 | 43900 | 43800 | 3805 |
| 419 | 20250213 | 115300 | 252458612200 | 43900 | 43900 | 43950 | 43850 | 2333 |
| 420 | 20250213 | 115200 | 252356199350 | 43900 | 43900 | 43900 | 43850 | 2267 |
| 421 | 20250213 | 115100 | 252256708100 | 43900 | 43800 | 43900 | 43800 | 2340 |
| 422 | 20250213 | 115000 | 252154080650 | 43850 | 43900 | 43900 | 43800 | 3530 |
| 423 | 20250213 | 114900 | 251999296850 | 43850 | 43950 | 43950 | 43850 | 4759 |
| 424 | 20250213 | 114800 | 251790390700 | 43900 | 43950 | 44000 | 43900 | 2666 |
| 425 | 20250213 | 114700 | 251673174500 | 44000 | 43950 | 44000 | 43900 | 7637 |
| 426 | 20250213 | 114600 | 251337469850 | 43950 | 43900 | 43950 | 43900 | 2273 |
| 427 | 20250213 | 114500 | 251237622050 | 43900 | 43800 | 43950 | 43750 | 6661 |
| 428 | 20250213 | 114400 | 250945397850 | 43750 | 43750 | 43850 | 43750 | 1804 |
| 429 | 20250213 | 114300 | 250866395400 | 43850 | 43800 | 43850 | 43750 | 4112 |
| 430 | 20250213 | 114200 | 250686305400 | 43800 | 43750 | 43800 | 43700 | 1972 |
| 431 | 20250213 | 114100 | 250600021750 | 43700 | 43800 | 43850 | 43700 | 6253 |
| 432 | 20250213 | 114000 | 250326298150 | 43850 | 43850 | 43850 | 43800 | 2906 |
| 433 | 20250213 | 113900 | 250198963950 | 43850 | 43800 | 43850 | 43750 | 2446 |
| 434 | 20250213 | 113800 | 250091793800 | 43800 | 43750 | 43800 | 43700 | 2137 |
| 435 | 20250213 | 113700 | 249998241150 | 43750 | 43700 | 43750 | 43700 | 2348 |
| 436 | 20250213 | 113600 | 249895583500 | 43750 | 43750 | 43750 | 43700 | 4076 |
| 437 | 20250213 | 113500 | 249717376100 | 43750 | 43800 | 43800 | 43700 | 3460 |
| 438 | 20250213 | 113400 | 249566024750 | 43800 | 43750 | 43850 | 43750 | 4751 |
| 439 | 20250213 | 113300 | 249358036350 | 43750 | 43600 | 43800 | 43550 | 7703 |
| 440 | 20250213 | 113200 | 249021720000 | 43600 | 43650 | 43700 | 43500 | 23179 |
| 441 | 20250213 | 113100 | 248011221150 | 43600 | 44050 | 44050 | 43550 | 47030 |
| 442 | 20250213 | 113000 | 245954480800 | 44000 | 44050 | 44100 | 44000 | 3729 |
| 443 | 20250213 | 112900 | 245790308150 | 44100 | 44100 | 44100 | 44050 | 5303 |
| 444 | 20250213 | 112800 | 245556636000 | 44050 | 44050 | 44100 | 44000 | 5324 |
| 445 | 20250213 | 112700 | 245322067700 | 44050 | 44000 | 44050 | 44000 | 4324 |
| 446 | 20250213 | 112600 | 245131694350 | 44000 | 44100 | 44150 | 44000 | 6643 |
| 447 | 20250213 | 112500 | 244838961750 | 44150 | 44150 | 44150 | 44100 | 5165 |
| 448 | 20250213 | 112400 | 244611056150 | 44150 | 44100 | 44150 | 44050 | 14565 |
| 449 | 20250213 | 112300 | 243968849300 | 44100 | 44050 | 44100 | 44000 | 8008 |
| 450 | 20250213 | 112200 | 243615910250 | 44050 | 44100 | 44100 | 44000 | 6490 |
| 451 | 20250213 | 112100 | 243329959250 | 44100 | 44050 | 44100 | 43950 | 13963 |
| 452 | 20250213 | 112000 | 242714917650 | 44050 | 43950 | 44050 | 43800 | 10406 |
| 453 | 20250213 | 111900 | 242258173050 | 43900 | 44000 | 44000 | 43900 | 8438 |
| 454 | 20250213 | 111800 | 241887182200 | 44000 | 44000 | 44050 | 43950 | 22201 |
| 455 | 20250213 | 111700 | 240910454550 | 43950 | 43950 | 44000 | 43950 | 4631 |
| 456 | 20250213 | 111600 | 240706743650 | 44000 | 43950 | 44000 | 43900 | 3883 |
| 457 | 20250213 | 111500 | 240536051000 | 43950 | 43850 | 44000 | 43850 | 6812 |
| 458 | 20250213 | 111400 | 240236788800 | 43900 | 43850 | 43950 | 43800 | 6736 |
| 459 | 20250213 | 111300 | 239941328950 | 43850 | 43900 | 43900 | 43800 | 3570 |
| 460 | 20250213 | 111200 | 239784752500 | 43900 | 43850 | 43900 | 43800 | 2886 |
| 461 | 20250213 | 111100 | 239658161650 | 43800 | 43850 | 43850 | 43750 | 4329 |
| 462 | 20250213 | 111000 | 239468504000 | 43800 | 43750 | 43850 | 43750 | 3000 |
| 463 | 20250213 | 110900 | 239337090700 | 43800 | 43800 | 43800 | 43750 | 5684 |
| 464 | 20250213 | 110800 | 239088287550 | 43800 | 43700 | 43850 | 43700 | 7118 |
| 465 | 20250213 | 110700 | 238776930200 | 43700 | 43800 | 43850 | 43700 | 9537 |
| 466 | 20250213 | 110600 | 238359523200 | 43850 | 43900 | 44000 | 43850 | 7380 |
| 467 | 20250213 | 110500 | 238035524600 | 44000 | 44000 | 44000 | 43900 | 14789 |
| 468 | 20250213 | 110400 | 237385426850 | 44050 | 44000 | 44150 | 43950 | 23113 |
| 469 | 20250213 | 110300 | 236366684000 | 44000 | 43900 | 44000 | 43850 | 4924 |
| 470 | 20250213 | 110200 | 236150239050 | 43900 | 43900 | 44000 | 43850 | 8396 |
| 471 | 20250213 | 110100 | 235781484350 | 43900 | 43850 | 43900 | 43750 | 6494 |
| 472 | 20250213 | 110000 | 235496840100 | 43850 | 43750 | 43900 | 43700 | 9584 |
| 473 | 20250213 | 105900 | 235076957050 | 43700 | 43700 | 43750 | 43700 | 4305 |
| 474 | 20250213 | 105800 | 234888767900 | 43700 | 43750 | 43750 | 43700 | 3129 |
| 475 | 20250213 | 105700 | 234751951500 | 43750 | 43700 | 43750 | 43650 | 3114 |
| 476 | 20250213 | 105600 | 234615872200 | 43700 | 43700 | 43800 | 43650 | 6163 |
| 477 | 20250213 | 105500 | 234346356250 | 43700 | 43650 | 43800 | 43650 | 7059 |
| 478 | 20250213 | 105400 | 234037861000 | 43700 | 43650 | 43750 | 43600 | 8889 |
| 479 | 20250213 | 105300 | 233649598250 | 43650 | 43900 | 43900 | 43650 | 17296 |
| 480 | 20250213 | 105200 | 232892689700 | 43850 | 43900 | 43950 | 43800 | 5324 |
| 481 | 20250213 | 105100 | 232659266850 | 43900 | 43900 | 44000 | 43800 | 12339 |
| 482 | 20250213 | 105000 | 232117510750 | 43900 | 44000 | 44000 | 43900 | 9366 |
| 483 | 20250213 | 104900 | 231706082550 | 44000 | 43950 | 44000 | 43900 | 6477 |
| 484 | 20250213 | 104800 | 231421388550 | 43950 | 44250 | 44250 | 43950 | 22343 |
| 485 | 20250213 | 104700 | 230436453550 | 44250 | 44050 | 44250 | 44000 | 26835 |
| 486 | 20250213 | 104600 | 229251783900 | 44050 | 44000 | 44050 | 43950 | 10100 |
| 487 | 20250213 | 104500 | 228807336100 | 44000 | 43850 | 44050 | 43800 | 20281 |
| 488 | 20250213 | 104400 | 227916148650 | 43850 | 43700 | 43850 | 43600 | 14181 |
| 489 | 20250213 | 104300 | 227295864400 | 43650 | 43500 | 43700 | 43450 | 9123 |
| 490 | 20250213 | 104200 | 226898410500 | 43450 | 43450 | 43500 | 43350 | 19743 |
| 491 | 20250213 | 104100 | 226041121550 | 43450 | 43700 | 43700 | 43450 | 17641 |
| 492 | 20250213 | 104000 | 225272344450 | 43700 | 43450 | 43800 | 43450 | 17342 |
| 493 | 20250213 | 103900 | 224515555500 | 43450 | 43800 | 43850 | 43450 | 41940 |
| 494 | 20250213 | 103800 | 222684276000 | 43800 | 43950 | 43950 | 43750 | 24958 |
| 495 | 20250213 | 103700 | 221590837800 | 43950 | 44200 | 44300 | 43700 | 47022 |
| 496 | 20250213 | 103600 | 219523162300 | 44300 | 44150 | 44450 | 44150 | 59389 |
| 497 | 20250213 | 103500 | 216890521700 | 44150 | 44250 | 44250 | 44050 | 33755 |
| 498 | 20250213 | 103400 | 215399317300 | 44250 | 44100 | 44350 | 44000 | 75544 |
| 499 | 20250213 | 103300 | 212057148000 | 44050 | 44050 | 44100 | 44000 | 9563 |
| 500 | 20250213 | 103200 | 211635787950 | 44050 | 44100 | 44150 | 44000 | 14240 |
| 501 | 20250213 | 103100 | 211008397750 | 44050 | 44200 | 44250 | 44000 | 20827 |
| 502 | 20250213 | 103000 | 210089324200 | 44250 | 43800 | 44250 | 43800 | 48394 |
| 503 | 20250213 | 102900 | 207954750000 | 43800 | 43800 | 43850 | 43700 | 11302 |
| 504 | 20250213 | 102800 | 207459927850 | 43750 | 43900 | 43950 | 43700 | 25355 |
| 505 | 20250213 | 102700 | 206349262550 | 43900 | 44150 | 44150 | 43800 | 33942 |
| 506 | 20250213 | 102600 | 204858247100 | 44150 | 44300 | 44300 | 44000 | 34556 |
| 507 | 20250213 | 102500 | 203332594050 | 44300 | 44000 | 44300 | 43950 | 69856 |
| 508 | 20250213 | 102400 | 200250476650 | 44000 | 43750 | 44000 | 43700 | 36563 |
| 509 | 20250213 | 102300 | 198643994350 | 43750 | 43800 | 43850 | 43600 | 23513 |
| 510 | 20250213 | 102200 | 197615941150 | 43800 | 43750 | 44000 | 43750 | 36800 |
| 511 | 20250213 | 102100 | 196001647550 | 43800 | 43950 | 44000 | 43550 | 54299 |
| 512 | 20250213 | 102000 | 193623339000 | 43900 | 43700 | 44150 | 43650 | 135726 |
| 513 | 20250213 | 101900 | 187657035200 | 43650 | 43600 | 43850 | 43600 | 70665 |
| 514 | 20250213 | 101800 | 184566375350 | 43650 | 43300 | 43700 | 43250 | 61956 |
| 515 | 20250213 | 101700 | 181870931550 | 43300 | 43400 | 43450 | 43250 | 23195 |
| 516 | 20250213 | 101600 | 180865347850 | 43450 | 43350 | 43450 | 43300 | 33883 |
| 517 | 20250213 | 101500 | 179395524150 | 43350 | 43200 | 43350 | 43150 | 33806 |
| 518 | 20250213 | 101400 | 177933088950 | 43200 | 43000 | 43250 | 42950 | 57205 |
| 519 | 20250213 | 101300 | 175466442300 | 42950 | 42900 | 43000 | 42850 | 18169 |
| 520 | 20250213 | 101200 | 174686409000 | 42900 | 42800 | 42950 | 42750 | 23095 |
| 521 | 20250213 | 101100 | 173697280200 | 42800 | 42650 | 42800 | 42600 | 7661 |
| 522 | 20250213 | 101000 | 173370025300 | 42600 | 42800 | 42800 | 42600 | 7362 |
| 523 | 20250213 | 100900 | 173055748700 | 42750 | 42750 | 42800 | 42700 | 9831 |
| 524 | 20250213 | 100800 | 172635698850 | 42700 | 42700 | 42750 | 42650 | 7971 |
| 525 | 20250213 | 100700 | 172295246300 | 42650 | 42750 | 42800 | 42650 | 8133 |
| 526 | 20250213 | 100600 | 171947740450 | 42750 | 42800 | 42800 | 42650 | 11476 |
| 527 | 20250213 | 100500 | 171457183150 | 42800 | 42600 | 42900 | 42600 | 30688 |
| 528 | 20250213 | 100400 | 170143421750 | 42600 | 42500 | 42700 | 42450 | 16184 |
| 529 | 20250213 | 100300 | 169453792000 | 42450 | 42700 | 42700 | 42450 | 9821 |
| 530 | 20250213 | 100200 | 169035739550 | 42700 | 42750 | 42800 | 42550 | 15789 |
| 531 | 20250213 | 100100 | 168361600450 | 42750 | 42700 | 42750 | 42600 | 19917 |
| 532 | 20250213 | 100000 | 167511027150 | 42700 | 42450 | 42800 | 42400 | 44494 |
| 533 | 20250213 | 095900 | 165613990600 | 42450 | 42500 | 42500 | 42400 | 17890 |
| 534 | 20250213 | 095800 | 164854540550 | 42500 | 42350 | 42500 | 42300 | 31624 |
| 535 | 20250213 | 095700 | 163512728150 | 42350 | 42250 | 42400 | 42150 | 44201 |
| 536 | 20250213 | 095600 | 161643397250 | 42250 | 42050 | 42300 | 42050 | 33715 |
| 537 | 20250213 | 095500 | 160221894550 | 42050 | 41900 | 42050 | 41900 | 18743 |
| 538 | 20250213 | 095400 | 159435093650 | 41900 | 41850 | 42000 | 41800 | 23366 |
| 539 | 20250213 | 095300 | 158455584850 | 41850 | 41850 | 41900 | 41700 | 24061 |
| 540 | 20250213 | 095200 | 157449776050 | 41850 | 41700 | 41850 | 41600 | 26955 |
| 541 | 20250213 | 095100 | 156325605750 | 41800 | 41950 | 42000 | 41700 | 42473 |
| 542 | 20250213 | 095000 | 154548494000 | 42000 | 42000 | 42150 | 41900 | 59265 |
| 543 | 20250213 | 094900 | 152059781700 | 42000 | 42300 | 42350 | 42000 | 96926 |
| 544 | 20250213 | 094800 | 147975018700 | 42300 | 42450 | 42450 | 42300 | 14321 |
| 545 | 20250213 | 094700 | 147368519550 | 42400 | 42400 | 42450 | 42350 | 6491 |
| 546 | 20250213 | 094600 | 147093354750 | 42400 | 42350 | 42450 | 42250 | 27823 |
| 547 | 20250213 | 094500 | 145915228500 | 42400 | 42650 | 42650 | 42350 | 31851 |
| 548 | 20250213 | 094400 | 144560798000 | 42650 | 42550 | 42650 | 42550 | 3795 |
| 549 | 20250213 | 094300 | 144399152450 | 42550 | 42550 | 42650 | 42550 | 5408 |
| 550 | 20250213 | 094200 | 144168951900 | 42600 | 42600 | 42650 | 42550 | 8635 |
| 551 | 20250213 | 094100 | 143801118700 | 42650 | 42650 | 42700 | 42550 | 24910 |
| 552 | 20250213 | 094000 | 142738907500 | 42650 | 42600 | 42650 | 42450 | 17878 |
| 553 | 20250213 | 093900 | 141977677600 | 42600 | 42600 | 42650 | 42550 | 6561 |
| 554 | 20250213 | 093800 | 141698244950 | 42600 | 42650 | 42700 | 42550 | 14372 |
| 555 | 20250213 | 093700 | 141085981850 | 42650 | 42600 | 42650 | 42550 | 16150 |
| 556 | 20250213 | 093600 | 140397887950 | 42650 | 42650 | 42650 | 42600 | 12996 |
| 557 | 20250213 | 093500 | 139843870500 | 42600 | 42450 | 42650 | 42450 | 15049 |
| 558 | 20250213 | 093400 | 139203932150 | 42450 | 42600 | 42650 | 42450 | 20922 |
| 559 | 20250213 | 093300 | 138314312450 | 42550 | 42650 | 42850 | 42500 | 43870 |
| 560 | 20250213 | 093200 | 136445059400 | 42650 | 42700 | 43000 | 42600 | 33643 |
| 561 | 20250213 | 093100 | 135007245250 | 42700 | 42700 | 42900 | 42650 | 25824 |
| 562 | 20250213 | 093000 | 133902494400 | 42700 | 42950 | 42950 | 42550 | 57500 |
| 563 | 20250213 | 092900 | 131447062500 | 42900 | 42950 | 43000 | 42850 | 15288 |
| 564 | 20250213 | 092800 | 130791122000 | 43000 | 43050 | 43050 | 42750 | 54132 |
| 565 | 20250213 | 092700 | 128469617300 | 43000 | 43300 | 43300 | 43000 | 32886 |
| 566 | 20250213 | 092600 | 127052201100 | 43250 | 43450 | 43500 | 43200 | 18452 |
| 567 | 20250213 | 092500 | 126252730250 | 43450 | 43300 | 43550 | 43200 | 51330 |
| 568 | 20250213 | 092400 | 124022783750 | 43250 | 43350 | 43450 | 43200 | 24021 |
| 569 | 20250213 | 092300 | 122982048550 | 43350 | 43400 | 43500 | 43150 | 25039 |
| 570 | 20250213 | 092200 | 121896323700 | 43400 | 43100 | 43500 | 43000 | 22831 |
| 571 | 20250213 | 092100 | 120908781500 | 43100 | 43450 | 43450 | 43050 | 24121 |
| 572 | 20250213 | 092000 | 119866331150 | 43450 | 43200 | 43450 | 43150 | 34329 |
| 573 | 20250213 | 091900 | 118378151850 | 43200 | 43050 | 43250 | 42950 | 26768 |
| 574 | 20250213 | 091800 | 117225411550 | 43050 | 43000 | 43100 | 42900 | 49061 |
| 575 | 20250213 | 091700 | 115116744450 | 43000 | 43450 | 43450 | 42900 | 144977 |
| 576 | 20250213 | 091600 | 108870601400 | 43450 | 43700 | 43750 | 43350 | 32363 |
| 577 | 20250213 | 091500 | 107461036750 | 43650 | 43550 | 43800 | 43400 | 40639 |
| 578 | 20250213 | 091400 | 105688460600 | 43550 | 43300 | 43800 | 43200 | 49535 |
| 579 | 20250213 | 091300 | 103534558100 | 43300 | 43900 | 43900 | 43200 | 62564 |
| 580 | 20250213 | 091200 | 100815700000 | 43900 | 43500 | 43950 | 43350 | 71145 |
| 581 | 20250213 | 091100 | 97708082350 | 43550 | 43600 | 43750 | 43450 | 60274 |
| 582 | 20250213 | 091000 | 95079473850 | 43600 | 43750 | 43800 | 43500 | 93399 |
| 583 | 20250213 | 090900 | 91004154750 | 43750 | 44200 | 44300 | 43500 | 142248 |
| 584 | 20250213 | 090800 | 84771537600 | 44200 | 44250 | 44700 | 44150 | 141812 |
| 585 | 20250213 | 090700 | 78465203000 | 44300 | 44350 | 44450 | 44100 | 85522 |
| 586 | 20250213 | 090600 | 74682334550 | 44400 | 44250 | 44650 | 44200 | 194928 |
| 587 | 20250213 | 090500 | 66016664600 | 44250 | 44400 | 44450 | 44000 | 144161 |
| 588 | 20250213 | 090400 | 59646635400 | 44400 | 44150 | 44500 | 44050 | 187009 |
| 589 | 20250213 | 090300 | 51350750050 | 44150 | 43500 | 44250 | 43100 | 306811 |
| 590 | 20250213 | 090200 | 37952269300 | 43450 | 43250 | 43550 | 43000 | 261908 |
| 591 | 20250213 | 090100 | 26597286000 | 43200 | 42150 | 43300 | 42100 | 337754 |
| 592 | 20250213 | 090000 | 12125545650 | 42200 | 42150 | 42250 | 41850 | 287963 |