35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 185200 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 46588 |
| 3 | 20250213 | 185100 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 4 | 20250213 | 185000 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 5 | 20250213 | 184900 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 6 | 20250213 | 184800 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 7 | 20250213 | 184700 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 8 | 20250213 | 184600 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 9 | 20250213 | 184500 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 10 | 20250213 | 184400 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 11 | 20250213 | 184300 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 12 | 20250213 | 184200 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 13 | 20250213 | 184100 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 14 | 20250213 | 184000 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 15 | 20250213 | 183900 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 16 | 20250213 | 183800 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 17 | 20250213 | 183700 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 18 | 20250213 | 183600 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 19 | 20250213 | 183500 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 20 | 20250213 | 183400 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 21 | 20250213 | 183300 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 22 | 20250213 | 183200 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 23 | 20250213 | 183100 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 24 | 20250213 | 183000 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 25 | 20250213 | 182900 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 26 | 20250213 | 182800 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 27 | 20250213 | 182700 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 28 | 20250213 | 182600 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 29 | 20250213 | 182500 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 30 | 20250213 | 182400 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 31 | 20250213 | 182300 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 32 | 20250213 | 182200 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 46588 |
| 33 | 20250213 | 182100 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 34 | 20250213 | 182000 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 35 | 20250213 | 181900 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 36 | 20250213 | 181800 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 37 | 20250213 | 181700 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 38 | 20250213 | 181600 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 39 | 20250213 | 181500 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 40 | 20250213 | 181400 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 41 | 20250213 | 181300 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 42 | 20250213 | 181200 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 43 | 20250213 | 181100 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 44 | 20250213 | 181000 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 45 | 20250213 | 180900 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 46 | 20250213 | 180800 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 47 | 20250213 | 180700 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 48 | 20250213 | 180600 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 49 | 20250213 | 180500 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 50 | 20250213 | 180400 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 51 | 20250213 | 180300 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 52 | 20250213 | 180200 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 53 | 20250213 | 180100 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 54 | 20250213 | 180000 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 55 | 20250213 | 175900 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 56 | 20250213 | 175800 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 57 | 20250213 | 175700 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 58 | 20250213 | 175600 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 59 | 20250213 | 175500 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 60 | 20250213 | 175400 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 61 | 20250213 | 175300 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 62 | 20250213 | 175200 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 46588 |
| 63 | 20250213 | 175100 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 64 | 20250213 | 175000 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 65 | 20250213 | 174900 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 66 | 20250213 | 174800 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 67 | 20250213 | 174700 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 68 | 20250213 | 174600 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 69 | 20250213 | 174500 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 70 | 20250213 | 174400 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 71 | 20250213 | 174300 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 72 | 20250213 | 174200 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 73 | 20250213 | 174100 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 74 | 20250213 | 174000 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 75 | 20250213 | 173900 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 76 | 20250213 | 173800 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 77 | 20250213 | 173700 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 78 | 20250213 | 173600 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 79 | 20250213 | 173500 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 80 | 20250213 | 173400 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 81 | 20250213 | 173300 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 82 | 20250213 | 173200 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 83 | 20250213 | 173100 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 84 | 20250213 | 173000 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 85 | 20250213 | 172900 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 86 | 20250213 | 172800 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 87 | 20250213 | 172700 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 88 | 20250213 | 172600 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 89 | 20250213 | 172500 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 90 | 20250213 | 172400 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 91 | 20250213 | 172300 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 92 | 20250213 | 172200 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 46588 |
| 93 | 20250213 | 172100 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 94 | 20250213 | 172000 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 95 | 20250213 | 171900 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 96 | 20250213 | 171800 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 97 | 20250213 | 171700 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 98 | 20250213 | 171600 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 99 | 20250213 | 171500 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 100 | 20250213 | 171400 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 101 | 20250213 | 171300 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 102 | 20250213 | 171200 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 103 | 20250213 | 171100 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 104 | 20250213 | 171000 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 105 | 20250213 | 170900 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 106 | 20250213 | 170800 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 107 | 20250213 | 170700 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 108 | 20250213 | 170600 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 109 | 20250213 | 170500 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 110 | 20250213 | 170400 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 111 | 20250213 | 170300 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 112 | 20250213 | 170200 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 113 | 20250213 | 170100 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 114 | 20250213 | 170000 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 115 | 20250213 | 165900 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 116 | 20250213 | 165800 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 117 | 20250213 | 165700 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 118 | 20250213 | 165600 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 119 | 20250213 | 165500 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 120 | 20250213 | 165400 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 121 | 20250213 | 165300 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 122 | 20250213 | 165200 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 46588 |
| 123 | 20250213 | 165100 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 124 | 20250213 | 165000 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 125 | 20250213 | 164900 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 126 | 20250213 | 164800 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 127 | 20250213 | 164700 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 128 | 20250213 | 164600 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 129 | 20250213 | 164500 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 130 | 20250213 | 164400 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 131 | 20250213 | 164300 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 132 | 20250213 | 164200 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 133 | 20250213 | 164100 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 134 | 20250213 | 164000 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 135 | 20250213 | 163900 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 136 | 20250213 | 163800 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 137 | 20250213 | 163700 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 138 | 20250213 | 163600 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 139 | 20250213 | 163500 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 140 | 20250213 | 163400 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 141 | 20250213 | 163300 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 142 | 20250213 | 163200 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 143 | 20250213 | 163100 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 144 | 20250213 | 163000 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 145 | 20250213 | 162900 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 146 | 20250213 | 162800 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 147 | 20250213 | 162700 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 148 | 20250213 | 162600 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 149 | 20250213 | 162500 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 150 | 20250213 | 162400 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 151 | 20250213 | 162300 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 152 | 20250213 | 162200 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 46588 |
| 153 | 20250213 | 162100 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 154 | 20250213 | 162000 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 155 | 20250213 | 161900 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 156 | 20250213 | 161800 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 157 | 20250213 | 161700 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 158 | 20250213 | 161600 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 159 | 20250213 | 161500 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 160 | 20250213 | 161400 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 161 | 20250213 | 161300 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 162 | 20250213 | 161200 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 163 | 20250213 | 161100 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 164 | 20250213 | 161000 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 165 | 20250213 | 160900 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 166 | 20250213 | 160800 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 167 | 20250213 | 160700 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 168 | 20250213 | 160600 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 169 | 20250213 | 160500 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 170 | 20250213 | 160400 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 171 | 20250213 | 160300 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 172 | 20250213 | 160200 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 173 | 20250213 | 160100 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 174 | 20250213 | 160000 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 175 | 20250213 | 155900 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 176 | 20250213 | 155800 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 177 | 20250213 | 155700 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 178 | 20250213 | 155600 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 179 | 20250213 | 155500 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 180 | 20250213 | 155400 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 181 | 20250213 | 155300 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 182 | 20250213 | 155200 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 46588 |
| 183 | 20250213 | 155100 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 184 | 20250213 | 155000 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 185 | 20250213 | 154900 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 186 | 20250213 | 154800 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 187 | 20250213 | 154700 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 188 | 20250213 | 154600 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 189 | 20250213 | 154500 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 190 | 20250213 | 154400 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 191 | 20250213 | 154300 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 192 | 20250213 | 154200 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 193 | 20250213 | 154100 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 194 | 20250213 | 154000 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 195 | 20250213 | 153900 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 196 | 20250213 | 153800 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 197 | 20250213 | 153700 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 198 | 20250213 | 153600 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 199 | 20250213 | 153500 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 200 | 20250213 | 153400 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 201 | 20250213 | 153300 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 202 | 20250213 | 153200 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 203 | 20250213 | 153100 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 0 |
| 204 | 20250213 | 153000 | 62656842300 | 145200 | 145200 | 145200 | 145200 | 46588 |
| 205 | 20250213 | 152900 | 55892264700 | 144800 | 144800 | 144800 | 144800 | 0 |
| 206 | 20250213 | 152800 | 55892264700 | 144800 | 144800 | 144800 | 144800 | 0 |
| 207 | 20250213 | 152700 | 55892264700 | 144800 | 144800 | 144800 | 144800 | 0 |
| 208 | 20250213 | 152600 | 55892264700 | 144800 | 144800 | 144800 | 144800 | 0 |
| 209 | 20250213 | 152500 | 55892264700 | 144800 | 144800 | 144800 | 144800 | 0 |
| 210 | 20250213 | 152400 | 55892264700 | 144800 | 144800 | 144800 | 144800 | 0 |
| 211 | 20250213 | 152300 | 55892264700 | 144800 | 144800 | 144800 | 144800 | 0 |
| 212 | 20250213 | 152200 | 55892264700 | 144800 | 144800 | 144800 | 144800 | 0 |
| 213 | 20250213 | 152100 | 55892264700 | 144800 | 144800 | 144800 | 144800 | 0 |
| 214 | 20250213 | 152000 | 55892264700 | 144800 | 144800 | 144800 | 144800 | 0 |
| 215 | 20250213 | 151900 | 55892264700 | 144800 | 145000 | 145000 | 144200 | 2430 |
| 216 | 20250213 | 151800 | 55541558500 | 145000 | 144800 | 145000 | 144300 | 2753 |
| 217 | 20250213 | 151700 | 55143401500 | 144800 | 144800 | 144900 | 144800 | 554 |
| 218 | 20250213 | 151600 | 55063151300 | 144900 | 144800 | 144900 | 144800 | 507 |
| 219 | 20250213 | 151500 | 54989724000 | 144800 | 144800 | 144900 | 144800 | 849 |
| 220 | 20250213 | 151400 | 54866743700 | 144900 | 144600 | 144900 | 144600 | 581 |
| 221 | 20250213 | 151300 | 54782661800 | 144600 | 144700 | 144800 | 144500 | 904 |
| 222 | 20250213 | 151200 | 54651892500 | 144700 | 144900 | 145000 | 144000 | 3093 |
| 223 | 20250213 | 151100 | 54204992900 | 144900 | 145000 | 145000 | 144900 | 687 |
| 224 | 20250213 | 151000 | 54105433800 | 145000 | 145000 | 145000 | 144900 | 1115 |
| 225 | 20250213 | 150900 | 53943839800 | 144900 | 145000 | 145000 | 144900 | 1226 |
| 226 | 20250213 | 150800 | 53766169300 | 144900 | 145000 | 145000 | 144900 | 362 |
| 227 | 20250213 | 150700 | 53713688000 | 145000 | 145000 | 145000 | 144900 | 394 |
| 228 | 20250213 | 150600 | 53656573200 | 144900 | 144900 | 145000 | 144900 | 852 |
| 229 | 20250213 | 150500 | 53533079100 | 144900 | 145100 | 145100 | 144800 | 1831 |
| 230 | 20250213 | 150400 | 53267690200 | 145100 | 145100 | 145200 | 145100 | 447 |
| 231 | 20250213 | 150300 | 53202808600 | 145100 | 145100 | 145200 | 145000 | 319 |
| 232 | 20250213 | 150200 | 53156509200 | 145100 | 145000 | 145100 | 145000 | 374 |
| 233 | 20250213 | 150100 | 53102259600 | 145100 | 145300 | 145400 | 145100 | 1195 |
| 234 | 20250213 | 150000 | 52928717000 | 145300 | 145300 | 145400 | 145200 | 442 |
| 235 | 20250213 | 145900 | 52864474900 | 145300 | 145300 | 145400 | 145200 | 618 |
| 236 | 20250213 | 145800 | 52774668200 | 145300 | 145400 | 145400 | 145200 | 754 |
| 237 | 20250213 | 145700 | 52665081100 | 145300 | 145500 | 145500 | 145300 | 1023 |
| 238 | 20250213 | 145600 | 52516342100 | 145500 | 145500 | 145500 | 145400 | 431 |
| 239 | 20250213 | 145500 | 52453643500 | 145400 | 145400 | 145500 | 145200 | 469 |
| 240 | 20250213 | 145400 | 52385466500 | 145300 | 145400 | 145400 | 145200 | 515 |
| 241 | 20250213 | 145300 | 52310615200 | 145300 | 145500 | 145500 | 145300 | 1395 |
| 242 | 20250213 | 145200 | 52107800500 | 145500 | 145500 | 145500 | 145400 | 509 |
| 243 | 20250213 | 145100 | 52033752700 | 145400 | 145400 | 145500 | 145400 | 331 |
| 244 | 20250213 | 145000 | 51985594600 | 145400 | 145300 | 145500 | 145300 | 578 |
| 245 | 20250213 | 144900 | 51901541700 | 145400 | 145400 | 145400 | 145200 | 641 |
| 246 | 20250213 | 144800 | 51808363800 | 145300 | 145400 | 145500 | 145300 | 985 |
| 247 | 20250213 | 144700 | 51665155000 | 145500 | 145400 | 145500 | 145400 | 441 |
| 248 | 20250213 | 144600 | 51600993600 | 145500 | 145500 | 145500 | 145400 | 648 |
| 249 | 20250213 | 144500 | 51506730600 | 145500 | 145400 | 145500 | 145400 | 401 |
| 250 | 20250213 | 144400 | 51448405800 | 145500 | 145300 | 145500 | 145300 | 770 |
| 251 | 20250213 | 144300 | 51336445700 | 145300 | 145400 | 145500 | 145300 | 760 |
| 252 | 20250213 | 144200 | 51225932600 | 145400 | 145300 | 145400 | 145300 | 397 |
| 253 | 20250213 | 144100 | 51168216600 | 145300 | 145400 | 145400 | 145300 | 314 |
| 254 | 20250213 | 144000 | 51122566400 | 145300 | 145300 | 145400 | 145100 | 734 |
| 255 | 20250213 | 143900 | 51015910500 | 145200 | 145400 | 145400 | 145100 | 937 |
| 256 | 20250213 | 143800 | 50879801600 | 145400 | 145200 | 145400 | 145200 | 387 |
| 257 | 20250213 | 143700 | 50823561900 | 145300 | 145300 | 145400 | 145200 | 626 |
| 258 | 20250213 | 143600 | 50732575500 | 145400 | 145200 | 145400 | 145200 | 316 |
| 259 | 20250213 | 143500 | 50686664000 | 145200 | 145400 | 145400 | 145000 | 866 |
| 260 | 20250213 | 143400 | 50560920100 | 145400 | 145200 | 145400 | 145200 | 519 |
| 261 | 20250213 | 143300 | 50485513400 | 145200 | 145500 | 145600 | 145200 | 647 |
| 262 | 20250213 | 143200 | 50391452300 | 145500 | 145400 | 145600 | 145400 | 1394 |
| 263 | 20250213 | 143100 | 50188628900 | 145500 | 145500 | 145600 | 145400 | 861 |
| 264 | 20250213 | 143000 | 50063355100 | 145400 | 145500 | 145500 | 145400 | 423 |
| 265 | 20250213 | 142900 | 50001818700 | 145500 | 145400 | 145500 | 145400 | 534 |
| 266 | 20250213 | 142800 | 49924138700 | 145500 | 145400 | 145500 | 145300 | 507 |
| 267 | 20250213 | 142700 | 49850421000 | 145400 | 145400 | 145500 | 145300 | 357 |
| 268 | 20250213 | 142600 | 49798517200 | 145400 | 145200 | 145500 | 145200 | 581 |
| 269 | 20250213 | 142500 | 49714073600 | 145300 | 145300 | 145400 | 145200 | 604 |
| 270 | 20250213 | 142400 | 49626314800 | 145300 | 145400 | 145400 | 145200 | 414 |
| 271 | 20250213 | 142300 | 49566148400 | 145400 | 145300 | 145400 | 145100 | 424 |
| 272 | 20250213 | 142200 | 49504549200 | 145300 | 145500 | 145500 | 145100 | 472 |
| 273 | 20250213 | 142100 | 49436000800 | 145500 | 145400 | 145500 | 145000 | 601 |
| 274 | 20250213 | 142000 | 49348628900 | 145300 | 145500 | 145500 | 144500 | 3258 |
| 275 | 20250213 | 141900 | 48876248400 | 145400 | 145500 | 145600 | 145400 | 344 |
| 276 | 20250213 | 141800 | 48826197800 | 145500 | 145500 | 145600 | 145300 | 462 |
| 277 | 20250213 | 141700 | 48758964800 | 145500 | 145400 | 145600 | 145000 | 2022 |
| 278 | 20250213 | 141600 | 48465244600 | 145400 | 145500 | 145600 | 145300 | 1069 |
| 279 | 20250213 | 141500 | 48309732300 | 145600 | 145500 | 145600 | 145400 | 410 |
| 280 | 20250213 | 141400 | 48250070400 | 145400 | 145600 | 145600 | 145400 | 819 |
| 281 | 20250213 | 141300 | 48130888100 | 145500 | 145400 | 145600 | 145400 | 366 |
| 282 | 20250213 | 141200 | 48077618900 | 145400 | 145400 | 145500 | 145400 | 574 |
| 283 | 20250213 | 141100 | 47994135100 | 145500 | 145400 | 145600 | 145400 | 638 |
| 284 | 20250213 | 141000 | 47901334300 | 145300 | 145600 | 145600 | 145300 | 336 |
| 285 | 20250213 | 140900 | 47852470500 | 145500 | 145700 | 145700 | 145300 | 1330 |
| 286 | 20250213 | 140800 | 47658924700 | 145700 | 145700 | 145700 | 145600 | 485 |
| 287 | 20250213 | 140700 | 47588292500 | 145700 | 145600 | 145700 | 145600 | 370 |
| 288 | 20250213 | 140600 | 47534387400 | 145700 | 145600 | 146000 | 145600 | 906 |
| 289 | 20250213 | 140500 | 47402324900 | 145700 | 145700 | 145700 | 145600 | 508 |
| 290 | 20250213 | 140400 | 47328320400 | 145600 | 146000 | 146000 | 145500 | 2477 |
| 291 | 20250213 | 140300 | 46967178200 | 146000 | 146400 | 146500 | 145900 | 2357 |
| 292 | 20250213 | 140200 | 46622383100 | 146400 | 146000 | 146400 | 145900 | 10125 |
| 293 | 20250213 | 140100 | 45143019200 | 146000 | 145800 | 146000 | 145800 | 5276 |
| 294 | 20250213 | 140000 | 44373098000 | 145800 | 145700 | 145900 | 145600 | 4352 |
| 295 | 20250213 | 135900 | 43738852800 | 145600 | 145700 | 145700 | 145600 | 476 |
| 296 | 20250213 | 135800 | 43669512800 | 145700 | 145600 | 145700 | 145500 | 1696 |
| 297 | 20250213 | 135700 | 43422508000 | 145600 | 145500 | 145600 | 145500 | 2408 |
| 298 | 20250213 | 135600 | 43071986400 | 145600 | 145600 | 145600 | 145500 | 1080 |
| 299 | 20250213 | 135500 | 42914786400 | 145600 | 145600 | 145600 | 145500 | 510 |
| 300 | 20250213 | 135400 | 42840547200 | 145600 | 145600 | 145600 | 145500 | 444 |
| 301 | 20250213 | 135300 | 42775912700 | 145600 | 145500 | 145600 | 145400 | 6184 |
| 302 | 20250213 | 135200 | 41876082400 | 145500 | 145400 | 145500 | 145300 | 1486 |
| 303 | 20250213 | 135100 | 41660062300 | 145400 | 145300 | 145400 | 145300 | 500 |
| 304 | 20250213 | 135000 | 41587384200 | 145400 | 145400 | 145400 | 145300 | 243 |
| 305 | 20250213 | 134900 | 41552058100 | 145400 | 145100 | 145400 | 145100 | 2077 |
| 306 | 20250213 | 134800 | 41250217900 | 145100 | 145200 | 145200 | 145100 | 341 |
| 307 | 20250213 | 134700 | 41200713700 | 145200 | 145100 | 145200 | 145000 | 510 |
| 308 | 20250213 | 134600 | 41126728000 | 145100 | 145200 | 145200 | 145000 | 671 |
| 309 | 20250213 | 134500 | 41029329700 | 145200 | 145300 | 145300 | 145000 | 2244 |
| 310 | 20250213 | 134400 | 40703578700 | 145400 | 145300 | 145400 | 145200 | 1538 |
| 311 | 20250213 | 134300 | 40480112900 | 145300 | 145400 | 145400 | 145200 | 1072 |
| 312 | 20250213 | 134200 | 40324356000 | 145400 | 145300 | 145400 | 145300 | 315 |
| 313 | 20250213 | 134100 | 40278574900 | 145400 | 145400 | 145400 | 145200 | 767 |
| 314 | 20250213 | 134000 | 40167109000 | 145400 | 145500 | 145500 | 145400 | 1116 |
| 315 | 20250213 | 133900 | 40004817900 | 145500 | 145500 | 145500 | 145400 | 685 |
| 316 | 20250213 | 133800 | 39905172400 | 145500 | 145500 | 145500 | 145400 | 884 |
| 317 | 20250213 | 133700 | 39776596100 | 145500 | 145400 | 145500 | 145300 | 3031 |
| 318 | 20250213 | 133600 | 39335885900 | 145400 | 145400 | 145400 | 145300 | 247 |
| 319 | 20250213 | 133500 | 39299977500 | 145400 | 145300 | 145400 | 145300 | 649 |
| 320 | 20250213 | 133400 | 39205639500 | 145300 | 145300 | 145400 | 145200 | 2252 |
| 321 | 20250213 | 133300 | 38878417100 | 145300 | 145200 | 145300 | 145200 | 591 |
| 322 | 20250213 | 133200 | 38792555700 | 145300 | 145200 | 145300 | 145100 | 1927 |
| 323 | 20250213 | 133100 | 38512744600 | 145200 | 145200 | 145200 | 145100 | 237 |
| 324 | 20250213 | 133000 | 38478335600 | 145200 | 145000 | 145200 | 145000 | 923 |
| 325 | 20250213 | 132900 | 38344420900 | 145100 | 145100 | 145100 | 145000 | 567 |
| 326 | 20250213 | 132800 | 38262157700 | 145100 | 145000 | 145100 | 144900 | 2822 |
| 327 | 20250213 | 132700 | 37852961700 | 145000 | 144900 | 145000 | 144800 | 686 |
| 328 | 20250213 | 132600 | 37753553400 | 144800 | 144900 | 144900 | 144800 | 216 |
| 329 | 20250213 | 132500 | 37722259600 | 144900 | 144600 | 144900 | 144600 | 970 |
| 330 | 20250213 | 132400 | 37581908100 | 144700 | 144600 | 144700 | 144600 | 1188 |
| 331 | 20250213 | 132300 | 37410089900 | 144600 | 144600 | 144700 | 144600 | 305 |
| 332 | 20250213 | 132200 | 37365968100 | 144700 | 144600 | 144700 | 144600 | 203 |
| 333 | 20250213 | 132100 | 37336599700 | 144700 | 144600 | 144700 | 144600 | 194 |
| 334 | 20250213 | 132000 | 37308528900 | 144600 | 144800 | 144800 | 144600 | 698 |
| 335 | 20250213 | 131900 | 37207538600 | 144700 | 144800 | 144900 | 144700 | 366 |
| 336 | 20250213 | 131800 | 37154553900 | 144900 | 144800 | 144900 | 144800 | 588 |
| 337 | 20250213 | 131700 | 37069385700 | 144800 | 144900 | 144900 | 144800 | 396 |
| 338 | 20250213 | 131600 | 37012022400 | 144800 | 145000 | 145000 | 144800 | 606 |
| 339 | 20250213 | 131500 | 36924210900 | 145000 | 145000 | 145000 | 144900 | 273 |
| 340 | 20250213 | 131400 | 36884643600 | 145000 | 144900 | 145000 | 144900 | 218 |
| 341 | 20250213 | 131300 | 36853037800 | 145000 | 145000 | 145000 | 144900 | 200 |
| 342 | 20250213 | 131200 | 36824040800 | 144900 | 144900 | 145000 | 144800 | 937 |
| 343 | 20250213 | 131100 | 36688280200 | 145000 | 144900 | 145000 | 144800 | 241 |
| 344 | 20250213 | 131000 | 36653347200 | 144900 | 144900 | 144900 | 144800 | 284 |
| 345 | 20250213 | 130900 | 36612197300 | 144800 | 144900 | 145000 | 144800 | 644 |
| 346 | 20250213 | 130800 | 36518883300 | 144800 | 144800 | 144900 | 144700 | 797 |
| 347 | 20250213 | 130700 | 36403489800 | 144700 | 144800 | 144800 | 144600 | 746 |
| 348 | 20250213 | 130600 | 36295544900 | 144800 | 144800 | 144800 | 144700 | 215 |
| 349 | 20250213 | 130500 | 36264422500 | 144800 | 144800 | 144900 | 144700 | 238 |
| 350 | 20250213 | 130400 | 36229968000 | 144800 | 144800 | 144900 | 144600 | 629 |
| 351 | 20250213 | 130300 | 36138938100 | 144800 | 144800 | 144900 | 144700 | 326 |
| 352 | 20250213 | 130200 | 36091727700 | 144800 | 144900 | 144900 | 144700 | 572 |
| 353 | 20250213 | 130100 | 36008892800 | 144900 | 144900 | 144900 | 144800 | 226 |
| 354 | 20250213 | 130000 | 35976151900 | 144900 | 144900 | 144900 | 144800 | 202 |
| 355 | 20250213 | 125900 | 35946888600 | 144900 | 144800 | 144900 | 144700 | 343 |
| 356 | 20250213 | 125800 | 35897203900 | 144700 | 144800 | 144800 | 144700 | 235 |
| 357 | 20250213 | 125700 | 35863177300 | 144800 | 144800 | 144900 | 144700 | 461 |
| 358 | 20250213 | 125600 | 35796436000 | 144900 | 144900 | 145000 | 144800 | 301 |
| 359 | 20250213 | 125500 | 35752821300 | 145000 | 144900 | 145000 | 144800 | 199 |
| 360 | 20250213 | 125400 | 35723986300 | 144800 | 144700 | 145000 | 144700 | 529 |
| 361 | 20250213 | 125300 | 35647384700 | 144700 | 145000 | 145000 | 144600 | 762 |
| 362 | 20250213 | 125200 | 35537036600 | 145000 | 144900 | 145000 | 144900 | 582 |
| 363 | 20250213 | 125100 | 35452673300 | 144900 | 144800 | 144900 | 144800 | 2038 |
| 364 | 20250213 | 125000 | 35157465000 | 144800 | 144800 | 144900 | 144800 | 265 |
| 365 | 20250213 | 124900 | 35119072300 | 144800 | 144900 | 144900 | 144800 | 673 |
| 366 | 20250213 | 124800 | 35021573700 | 144900 | 144900 | 144900 | 144800 | 291 |
| 367 | 20250213 | 124700 | 34979413900 | 144900 | 144900 | 144900 | 144800 | 39 |
| 368 | 20250213 | 124600 | 34973763800 | 144900 | 144900 | 144900 | 144800 | 325 |
| 369 | 20250213 | 124500 | 34926677200 | 144900 | 144900 | 144900 | 144800 | 473 |
| 370 | 20250213 | 124400 | 34858180000 | 144900 | 144800 | 144900 | 144800 | 320 |
| 371 | 20250213 | 124300 | 34811817600 | 144800 | 144900 | 144900 | 144800 | 158 |
| 372 | 20250213 | 124200 | 34788927700 | 144800 | 144800 | 144900 | 144700 | 366 |
| 373 | 20250213 | 124100 | 34735927000 | 144800 | 144800 | 144800 | 144700 | 319 |
| 374 | 20250213 | 124000 | 34689744700 | 144700 | 144800 | 144800 | 144700 | 227 |
| 375 | 20250213 | 123900 | 34656881200 | 144800 | 144800 | 145000 | 144300 | 598 |
| 376 | 20250213 | 123800 | 34570346100 | 144800 | 144900 | 144900 | 144800 | 392 |
| 377 | 20250213 | 123700 | 34513548400 | 144900 | 144700 | 144900 | 144700 | 364 |
| 378 | 20250213 | 123600 | 34460843300 | 144800 | 144700 | 144800 | 144600 | 315 |
| 379 | 20250213 | 123500 | 34415257700 | 144700 | 144700 | 144700 | 144600 | 271 |
| 380 | 20250213 | 123400 | 34376044500 | 144700 | 144700 | 144700 | 144500 | 402 |
| 381 | 20250213 | 123300 | 34317899600 | 144600 | 144500 | 144700 | 144500 | 379 |
| 382 | 20250213 | 123200 | 34263108300 | 144600 | 144400 | 144700 | 144400 | 315 |
| 383 | 20250213 | 123100 | 34217588100 | 144500 | 144400 | 144500 | 144300 | 447 |
| 384 | 20250213 | 123000 | 34153032500 | 144400 | 144100 | 144500 | 143900 | 542 |
| 385 | 20250213 | 122900 | 34074853300 | 144000 | 144100 | 144200 | 144000 | 259 |
| 386 | 20250213 | 122800 | 34037543200 | 144000 | 144000 | 144100 | 143800 | 984 |
| 387 | 20250213 | 122700 | 33895895300 | 144000 | 144200 | 144300 | 144000 | 753 |
| 388 | 20250213 | 122600 | 33787381900 | 144200 | 144700 | 144700 | 144100 | 1514 |
| 389 | 20250213 | 122500 | 33568898200 | 144600 | 144700 | 144800 | 144500 | 102 |
| 390 | 20250213 | 122400 | 33554140200 | 144700 | 144900 | 145000 | 144600 | 1374 |
| 391 | 20250213 | 122300 | 33355264600 | 145000 | 144900 | 145000 | 144900 | 238 |
| 392 | 20250213 | 122200 | 33320767200 | 145000 | 144700 | 145000 | 144700 | 427 |
| 393 | 20250213 | 122100 | 33258912500 | 144700 | 145000 | 145000 | 144700 | 564 |
| 394 | 20250213 | 122000 | 33177230900 | 145000 | 144900 | 145000 | 144900 | 402 |
| 395 | 20250213 | 121900 | 33118964900 | 144900 | 144900 | 145000 | 144900 | 653 |
| 396 | 20250213 | 121800 | 33024285900 | 145000 | 145000 | 145000 | 144900 | 232 |
| 397 | 20250213 | 121700 | 32990659700 | 144900 | 145000 | 145000 | 144900 | 432 |
| 398 | 20250213 | 121600 | 32928046300 | 144900 | 145000 | 145000 | 144900 | 394 |
| 399 | 20250213 | 121500 | 32870934300 | 144900 | 145000 | 145000 | 144800 | 357 |
| 400 | 20250213 | 121400 | 32819195100 | 144900 | 144900 | 145000 | 144900 | 461 |
| 401 | 20250213 | 121300 | 32752375600 | 144900 | 145000 | 145000 | 144900 | 330 |
| 402 | 20250213 | 121200 | 32704545400 | 145000 | 144900 | 145000 | 144800 | 503 |
| 403 | 20250213 | 121100 | 32631656500 | 144900 | 144900 | 145000 | 144900 | 296 |
| 404 | 20250213 | 121000 | 32588747200 | 145000 | 145000 | 145000 | 144900 | 120 |
| 405 | 20250213 | 120900 | 32571354900 | 144900 | 144600 | 144900 | 144600 | 1067 |
| 406 | 20250213 | 120800 | 32416811300 | 144600 | 144700 | 144800 | 144600 | 355 |
| 407 | 20250213 | 120700 | 32365439800 | 144700 | 144700 | 144800 | 144700 | 366 |
| 408 | 20250213 | 120600 | 32312462800 | 144800 | 144700 | 145000 | 144100 | 2801 |
| 409 | 20250213 | 120500 | 31907453100 | 144700 | 144800 | 144900 | 144700 | 1060 |
| 410 | 20250213 | 120400 | 31754009400 | 144800 | 145000 | 145000 | 144800 | 423 |
| 411 | 20250213 | 120300 | 31692716500 | 145000 | 144900 | 145000 | 144900 | 458 |
| 412 | 20250213 | 120200 | 31626318000 | 144900 | 145000 | 145000 | 144800 | 349 |
| 413 | 20250213 | 120100 | 31575743300 | 145000 | 145000 | 145100 | 144900 | 712 |
| 414 | 20250213 | 120000 | 31472520000 | 145100 | 145100 | 145100 | 145000 | 535 |
| 415 | 20250213 | 115900 | 31394914000 | 145000 | 145100 | 145100 | 145000 | 639 |
| 416 | 20250213 | 115800 | 31302241900 | 145100 | 145000 | 145100 | 144900 | 753 |
| 417 | 20250213 | 115700 | 31193047200 | 145000 | 145000 | 145100 | 145000 | 604 |
| 418 | 20250213 | 115600 | 31105434300 | 145000 | 145000 | 145100 | 144900 | 723 |
| 419 | 20250213 | 115500 | 31000594200 | 145000 | 145000 | 145100 | 144900 | 368 |
| 420 | 20250213 | 115400 | 30947224500 | 145100 | 145100 | 145100 | 144900 | 626 |
| 421 | 20250213 | 115300 | 30856427000 | 145000 | 145000 | 145100 | 145000 | 392 |
| 422 | 20250213 | 115200 | 30799565000 | 145000 | 145100 | 145100 | 144900 | 640 |
| 423 | 20250213 | 115100 | 30706733500 | 145100 | 144900 | 145100 | 144900 | 252 |
| 424 | 20250213 | 115000 | 30670188700 | 144900 | 144900 | 145000 | 144800 | 629 |
| 425 | 20250213 | 114900 | 30579050600 | 144900 | 145000 | 145000 | 144800 | 1242 |
| 426 | 20250213 | 114800 | 30399026700 | 145100 | 145000 | 145100 | 145000 | 451 |
| 427 | 20250213 | 114700 | 30333611300 | 145000 | 145000 | 145100 | 144900 | 336 |
| 428 | 20250213 | 114600 | 30284885600 | 145100 | 145100 | 145200 | 145000 | 572 |
| 429 | 20250213 | 114500 | 30201899300 | 145100 | 145100 | 145200 | 145100 | 358 |
| 430 | 20250213 | 114400 | 30149932000 | 145200 | 145100 | 145200 | 144900 | 2618 |
| 431 | 20250213 | 114300 | 29770239600 | 145100 | 144900 | 145100 | 144900 | 498 |
| 432 | 20250213 | 114200 | 29698041900 | 144900 | 145000 | 145100 | 144900 | 468 |
| 433 | 20250213 | 114100 | 29630198400 | 145000 | 144900 | 145100 | 144900 | 197 |
| 434 | 20250213 | 114000 | 29601637100 | 144900 | 145000 | 145100 | 144900 | 1105 |
| 435 | 20250213 | 113900 | 29441394200 | 145000 | 145000 | 145100 | 145000 | 212 |
| 436 | 20250213 | 113800 | 29410649100 | 145100 | 145000 | 145100 | 145000 | 665 |
| 437 | 20250213 | 113700 | 29314195400 | 145000 | 145000 | 145100 | 145000 | 2732 |
| 438 | 20250213 | 113600 | 28917872200 | 145000 | 145200 | 145200 | 145000 | 591 |
| 439 | 20250213 | 113500 | 28832122700 | 145100 | 145300 | 145400 | 145100 | 884 |
| 440 | 20250213 | 113400 | 28703715300 | 145300 | 145400 | 145500 | 145300 | 1086 |
| 441 | 20250213 | 113300 | 28545843300 | 145500 | 145500 | 145500 | 145300 | 1268 |
| 442 | 20250213 | 113200 | 28361447200 | 145400 | 145500 | 145500 | 145400 | 794 |
| 443 | 20250213 | 113100 | 28245940600 | 145400 | 145500 | 145600 | 145400 | 568 |
| 444 | 20250213 | 113000 | 28163309400 | 145500 | 145500 | 145500 | 145400 | 764 |
| 445 | 20250213 | 112900 | 28052159000 | 145500 | 145600 | 145600 | 145400 | 1147 |
| 446 | 20250213 | 112800 | 27885215200 | 145600 | 145500 | 145600 | 145400 | 899 |
| 447 | 20250213 | 112700 | 27754419400 | 145500 | 145500 | 145500 | 145400 | 933 |
| 448 | 20250213 | 112600 | 27618686400 | 145500 | 145400 | 145600 | 145200 | 1643 |
| 449 | 20250213 | 112500 | 27379702900 | 145400 | 145300 | 145500 | 145300 | 2072 |
| 450 | 20250213 | 112400 | 27078428300 | 145300 | 144900 | 145400 | 144800 | 7670 |
| 451 | 20250213 | 112300 | 25965631500 | 144900 | 144900 | 145000 | 144700 | 2674 |
| 452 | 20250213 | 112200 | 25578151200 | 144900 | 144900 | 145000 | 144800 | 1300 |
| 453 | 20250213 | 112100 | 25389767300 | 144800 | 144800 | 144800 | 144700 | 1222 |
| 454 | 20250213 | 112000 | 25212830200 | 144800 | 144900 | 145000 | 144700 | 4575 |
| 455 | 20250213 | 111900 | 24550179800 | 145000 | 144800 | 145000 | 144700 | 4614 |
| 456 | 20250213 | 111800 | 23881845600 | 144800 | 144700 | 144900 | 144600 | 2323 |
| 457 | 20250213 | 111700 | 23545533000 | 144800 | 144700 | 144800 | 144700 | 1046 |
| 458 | 20250213 | 111600 | 23394108300 | 144800 | 144700 | 144800 | 144600 | 2650 |
| 459 | 20250213 | 111500 | 23010665200 | 144600 | 144400 | 144700 | 144400 | 3588 |
| 460 | 20250213 | 111400 | 22492252300 | 144400 | 144100 | 144400 | 144000 | 2071 |
| 461 | 20250213 | 111300 | 22193605100 | 144100 | 144000 | 144100 | 144000 | 374 |
| 462 | 20250213 | 111200 | 22139731300 | 144000 | 143800 | 144100 | 143800 | 495 |
| 463 | 20250213 | 111100 | 22068465700 | 143700 | 143500 | 144000 | 143500 | 1404 |
| 464 | 20250213 | 111000 | 21866674300 | 143700 | 143600 | 143700 | 143600 | 539 |
| 465 | 20250213 | 110900 | 21789250600 | 143600 | 143900 | 143900 | 143500 | 1722 |
| 466 | 20250213 | 110800 | 21541789700 | 143800 | 144000 | 144000 | 143800 | 585 |
| 467 | 20250213 | 110700 | 21457639000 | 144000 | 144000 | 144000 | 143900 | 543 |
| 468 | 20250213 | 110600 | 21379459600 | 143900 | 144000 | 144100 | 143800 | 956 |
| 469 | 20250213 | 110500 | 21241787300 | 143900 | 143900 | 144000 | 143800 | 785 |
| 470 | 20250213 | 110400 | 21128827900 | 143900 | 144100 | 144100 | 143900 | 247 |
| 471 | 20250213 | 110300 | 21093248700 | 144100 | 143900 | 144100 | 143900 | 388 |
| 472 | 20250213 | 110200 | 21037351800 | 144000 | 143900 | 144000 | 143800 | 730 |
| 473 | 20250213 | 110100 | 20932298500 | 144000 | 144000 | 144000 | 143900 | 335 |
| 474 | 20250213 | 110000 | 20884069700 | 144000 | 144100 | 144100 | 143900 | 372 |
| 475 | 20250213 | 105900 | 20830501300 | 144000 | 144000 | 144100 | 143900 | 997 |
| 476 | 20250213 | 105800 | 20686910000 | 144000 | 144000 | 144200 | 143900 | 1674 |
| 477 | 20250213 | 105700 | 20445804300 | 144000 | 143900 | 144000 | 143700 | 1016 |
| 478 | 20250213 | 105600 | 20299649500 | 143800 | 143900 | 144000 | 143800 | 438 |
| 479 | 20250213 | 105500 | 20236614700 | 143900 | 143700 | 144000 | 143700 | 560 |
| 480 | 20250213 | 105400 | 20156055300 | 143800 | 143500 | 143800 | 143500 | 498 |
| 481 | 20250213 | 105300 | 20084521400 | 143600 | 143600 | 143800 | 143500 | 974 |
| 482 | 20250213 | 105200 | 19944645800 | 143600 | 143700 | 143800 | 143500 | 431 |
| 483 | 20250213 | 105100 | 19882703200 | 143700 | 143600 | 143700 | 143500 | 552 |
| 484 | 20250213 | 105000 | 19803419200 | 143600 | 143500 | 143600 | 143400 | 324 |
| 485 | 20250213 | 104900 | 19756922700 | 143500 | 143400 | 143500 | 143400 | 815 |
| 486 | 20250213 | 104800 | 19639978800 | 143400 | 143500 | 143500 | 143400 | 444 |
| 487 | 20250213 | 104700 | 19576285600 | 143400 | 143500 | 143500 | 143400 | 595 |
| 488 | 20250213 | 104600 | 19490922900 | 143600 | 143600 | 143600 | 143500 | 406 |
| 489 | 20250213 | 104500 | 19432639500 | 143600 | 143500 | 143600 | 143400 | 385 |
| 490 | 20250213 | 104400 | 19377390200 | 143500 | 143600 | 143600 | 143500 | 491 |
| 491 | 20250213 | 104300 | 19306904900 | 143600 | 143600 | 143700 | 143500 | 583 |
| 492 | 20250213 | 104200 | 19223199000 | 143600 | 143500 | 143600 | 143500 | 530 |
| 493 | 20250213 | 104100 | 19147115100 | 143500 | 143600 | 143800 | 143500 | 552 |
| 494 | 20250213 | 104000 | 19067807500 | 143700 | 143500 | 143700 | 143400 | 422 |
| 495 | 20250213 | 103900 | 19007222600 | 143500 | 143300 | 143700 | 143300 | 1269 |
| 496 | 20250213 | 103800 | 18825167600 | 143300 | 143500 | 143600 | 143200 | 1462 |
| 497 | 20250213 | 103700 | 18615481000 | 143400 | 143500 | 143500 | 143400 | 380 |
| 498 | 20250213 | 103600 | 18560961200 | 143400 | 143400 | 143400 | 143300 | 327 |
| 499 | 20250213 | 103500 | 18514080700 | 143300 | 143400 | 143500 | 143300 | 594 |
| 500 | 20250213 | 103400 | 18428892100 | 143300 | 143500 | 143600 | 143300 | 395 |
| 501 | 20250213 | 103300 | 18372236400 | 143500 | 143400 | 143600 | 143400 | 469 |
| 502 | 20250213 | 103200 | 18304935500 | 143300 | 143300 | 143400 | 143200 | 214 |
| 503 | 20250213 | 103100 | 18274265900 | 143300 | 143300 | 143300 | 143100 | 833 |
| 504 | 20250213 | 103000 | 18154966700 | 143200 | 143100 | 143300 | 143000 | 255 |
| 505 | 20250213 | 102900 | 18118455700 | 143000 | 143200 | 143300 | 143000 | 1788 |
| 506 | 20250213 | 102800 | 17862671900 | 143100 | 143200 | 143300 | 143100 | 503 |
| 507 | 20250213 | 102700 | 17790658600 | 143100 | 143200 | 143400 | 143100 | 697 |
| 508 | 20250213 | 102600 | 17690815000 | 143300 | 143200 | 143400 | 143200 | 343 |
| 509 | 20250213 | 102500 | 17641681300 | 143100 | 143300 | 143400 | 143100 | 457 |
| 510 | 20250213 | 102400 | 17576201100 | 143200 | 143400 | 143500 | 143200 | 1161 |
| 511 | 20250213 | 102300 | 17409834300 | 143300 | 143300 | 143500 | 143300 | 395 |
| 512 | 20250213 | 102200 | 17353193200 | 143400 | 143600 | 143700 | 143300 | 854 |
| 513 | 20250213 | 102100 | 17230613900 | 143700 | 143800 | 143900 | 143400 | 2197 |
| 514 | 20250213 | 102000 | 16915173100 | 143700 | 143700 | 144000 | 143600 | 448 |
| 515 | 20250213 | 101900 | 16850704100 | 143600 | 144000 | 144100 | 143600 | 484 |
| 516 | 20250213 | 101800 | 16781083200 | 144100 | 144100 | 144200 | 143700 | 1962 |
| 517 | 20250213 | 101700 | 16498648700 | 144000 | 144200 | 144200 | 144000 | 1039 |
| 518 | 20250213 | 101600 | 16348842800 | 144200 | 144100 | 144200 | 144000 | 876 |
| 519 | 20250213 | 101500 | 16222614600 | 144000 | 144200 | 144200 | 144000 | 744 |
| 520 | 20250213 | 101400 | 16115386500 | 144200 | 144000 | 144200 | 143900 | 1892 |
| 521 | 20250213 | 101300 | 15842898900 | 144000 | 143800 | 144000 | 143700 | 2990 |
| 522 | 20250213 | 101200 | 15413018000 | 143700 | 143800 | 143800 | 143700 | 529 |
| 523 | 20250213 | 101100 | 15336967300 | 143800 | 143800 | 143800 | 143700 | 486 |
| 524 | 20250213 | 101000 | 15267101200 | 143700 | 143800 | 143800 | 143600 | 593 |
| 525 | 20250213 | 100900 | 15181884400 | 143800 | 143800 | 143800 | 143600 | 462 |
| 526 | 20250213 | 100800 | 15115483700 | 143800 | 143800 | 143900 | 143600 | 860 |
| 527 | 20250213 | 100700 | 14991867300 | 143800 | 144000 | 144000 | 143700 | 549 |
| 528 | 20250213 | 100600 | 14912908200 | 144000 | 143900 | 144000 | 143800 | 617 |
| 529 | 20250213 | 100500 | 14824114100 | 143900 | 143900 | 143900 | 143700 | 540 |
| 530 | 20250213 | 100400 | 14746439700 | 143900 | 143900 | 143900 | 143800 | 586 |
| 531 | 20250213 | 100300 | 14662115400 | 143900 | 143900 | 144000 | 143800 | 780 |
| 532 | 20250213 | 100200 | 14549859000 | 143900 | 143800 | 143900 | 143600 | 1066 |
| 533 | 20250213 | 100100 | 14396558400 | 143700 | 143700 | 143800 | 143500 | 474 |
| 534 | 20250213 | 100000 | 14328459300 | 143700 | 144000 | 144000 | 143600 | 1477 |
| 535 | 20250213 | 095900 | 14116060600 | 144000 | 144000 | 144000 | 143900 | 821 |
| 536 | 20250213 | 095800 | 13997873100 | 144000 | 144100 | 144100 | 143900 | 1162 |
| 537 | 20250213 | 095700 | 13830503200 | 144100 | 144000 | 144100 | 143900 | 1457 |
| 538 | 20250213 | 095600 | 13620688600 | 143900 | 143700 | 144000 | 143600 | 1205 |
| 539 | 20250213 | 095500 | 13447269200 | 143600 | 143700 | 143800 | 143600 | 709 |
| 540 | 20250213 | 095400 | 13345399800 | 143800 | 143500 | 143800 | 143400 | 523 |
| 541 | 20250213 | 095300 | 13270291100 | 143500 | 143700 | 143800 | 143400 | 676 |
| 542 | 20250213 | 095200 | 13173182700 | 143700 | 143500 | 143700 | 143500 | 416 |
| 543 | 20250213 | 095100 | 13113451100 | 143600 | 143600 | 143600 | 143300 | 688 |
| 544 | 20250213 | 095000 | 13014721100 | 143600 | 143600 | 143600 | 143500 | 370 |
| 545 | 20250213 | 094900 | 12961593700 | 143600 | 143200 | 143600 | 143200 | 582 |
| 546 | 20250213 | 094800 | 12878120500 | 143200 | 142800 | 143200 | 142800 | 523 |
| 547 | 20250213 | 094700 | 12803351500 | 142800 | 142600 | 142900 | 142600 | 6425 |
| 548 | 20250213 | 094600 | 11886464900 | 142700 | 143100 | 143100 | 142600 | 4713 |
| 549 | 20250213 | 094500 | 11213934400 | 143100 | 143300 | 143500 | 143100 | 1547 |
| 550 | 20250213 | 094400 | 10992304500 | 143300 | 143100 | 143300 | 142900 | 4304 |
| 551 | 20250213 | 094300 | 10376624500 | 143000 | 143100 | 143100 | 142900 | 426 |
| 552 | 20250213 | 094200 | 10315701100 | 143000 | 142800 | 143300 | 142800 | 778 |
| 553 | 20250213 | 094100 | 10204404700 | 142800 | 143000 | 143200 | 142700 | 4276 |
| 554 | 20250213 | 094000 | 9594012900 | 143000 | 142900 | 143400 | 142800 | 5573 |
| 555 | 20250213 | 093900 | 8796765700 | 143000 | 142900 | 143000 | 142800 | 352 |
| 556 | 20250213 | 093800 | 8746456300 | 143000 | 143200 | 143400 | 142900 | 1720 |
| 557 | 20250213 | 093700 | 8500372600 | 143300 | 143100 | 143300 | 143000 | 704 |
| 558 | 20250213 | 093600 | 8399550900 | 143100 | 143200 | 143400 | 143000 | 905 |
| 559 | 20250213 | 093500 | 8269962900 | 143300 | 142700 | 143300 | 142600 | 5981 |
| 560 | 20250213 | 093400 | 7415431500 | 142800 | 142700 | 142800 | 142700 | 842 |
| 561 | 20250213 | 093300 | 7295261200 | 142800 | 142600 | 142800 | 142600 | 924 |
| 562 | 20250213 | 093200 | 7163440900 | 142600 | 142700 | 142800 | 142600 | 2890 |
| 563 | 20250213 | 093100 | 6751049500 | 142700 | 142800 | 142900 | 142700 | 1450 |
| 564 | 20250213 | 093000 | 6543988500 | 142800 | 143000 | 143000 | 142800 | 1154 |
| 565 | 20250213 | 092900 | 6379122200 | 142900 | 143000 | 143000 | 142900 | 1046 |
| 566 | 20250213 | 092800 | 6229639100 | 142900 | 142900 | 143000 | 142900 | 1438 |
| 567 | 20250213 | 092700 | 6024128800 | 143000 | 143000 | 143000 | 142900 | 907 |
| 568 | 20250213 | 092600 | 5894509000 | 143000 | 143000 | 143100 | 142900 | 1929 |
| 569 | 20250213 | 092500 | 5618655700 | 143100 | 143100 | 143100 | 143000 | 666 |
| 570 | 20250213 | 092400 | 5523394100 | 143100 | 143100 | 143100 | 143000 | 2499 |
| 571 | 20250213 | 092300 | 5165982100 | 143000 | 143200 | 143200 | 143000 | 818 |
| 572 | 20250213 | 092200 | 5048956200 | 143200 | 143300 | 143300 | 143100 | 1019 |
| 573 | 20250213 | 092100 | 4903036400 | 143300 | 143300 | 143400 | 143000 | 3965 |
| 574 | 20250213 | 092000 | 4335445000 | 143300 | 143500 | 143500 | 143200 | 295 |
| 575 | 20250213 | 091900 | 4293167500 | 143500 | 143300 | 143600 | 143200 | 1103 |
| 576 | 20250213 | 091800 | 4135023300 | 143300 | 143200 | 143300 | 143100 | 824 |
| 577 | 20250213 | 091700 | 4017018800 | 143200 | 143500 | 143600 | 143100 | 3071 |
| 578 | 20250213 | 091600 | 3576851900 | 143600 | 143600 | 143700 | 143500 | 1057 |
| 579 | 20250213 | 091500 | 3425145500 | 143700 | 143700 | 143700 | 143500 | 661 |
| 580 | 20250213 | 091400 | 3330248800 | 143600 | 143600 | 143800 | 143600 | 769 |
| 581 | 20250213 | 091300 | 3219773700 | 143800 | 143700 | 143800 | 143600 | 616 |
| 582 | 20250213 | 091200 | 3131228200 | 143700 | 143800 | 143800 | 143700 | 649 |
| 583 | 20250213 | 091100 | 3037949800 | 143800 | 143600 | 143800 | 143500 | 1095 |
| 584 | 20250213 | 091000 | 2880644800 | 143500 | 143700 | 143800 | 143400 | 942 |
| 585 | 20250213 | 090900 | 2745412600 | 143700 | 143400 | 143700 | 143300 | 530 |
| 586 | 20250213 | 090800 | 2669313400 | 143300 | 143400 | 143500 | 143300 | 699 |
| 587 | 20250213 | 090700 | 2569100500 | 143400 | 143400 | 143800 | 143300 | 1472 |
| 588 | 20250213 | 090600 | 2357918100 | 143400 | 143400 | 143500 | 143100 | 1875 |
| 589 | 20250213 | 090500 | 2089255100 | 143400 | 143900 | 144200 | 143300 | 1375 |
| 590 | 20250213 | 090400 | 1891871600 | 143800 | 143200 | 144300 | 143100 | 1786 |
| 591 | 20250213 | 090300 | 1635759000 | 143200 | 143000 | 143300 | 142900 | 2270 |
| 592 | 20250213 | 090200 | 1310973500 | 143100 | 143700 | 143700 | 143000 | 1825 |
| 593 | 20250213 | 090100 | 1049468400 | 143500 | 144500 | 144500 | 143500 | 1474 |
| 594 | 20250213 | 090000 | 837248900 | 144100 | 144700 | 144700 | 143900 | 5789 |