35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 185800 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 9143 |
| 3 | 20250212 | 185700 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 4 | 20250212 | 185600 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 5 | 20250212 | 185500 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 6 | 20250212 | 185400 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 7 | 20250212 | 185300 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 8 | 20250212 | 185200 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 9 | 20250212 | 185100 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 10 | 20250212 | 185000 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 11 | 20250212 | 184900 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 12 | 20250212 | 184800 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 13 | 20250212 | 184700 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 14 | 20250212 | 184600 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 15 | 20250212 | 184500 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 16 | 20250212 | 184400 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 17 | 20250212 | 184300 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 18 | 20250212 | 184200 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 19 | 20250212 | 184100 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 20 | 20250212 | 184000 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 21 | 20250212 | 183900 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 22 | 20250212 | 183800 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 23 | 20250212 | 183700 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 24 | 20250212 | 183600 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 25 | 20250212 | 183500 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 26 | 20250212 | 183400 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 27 | 20250212 | 183300 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 28 | 20250212 | 183200 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 29 | 20250212 | 183100 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 30 | 20250212 | 183000 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 31 | 20250212 | 182900 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 32 | 20250212 | 182800 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 9143 |
| 33 | 20250212 | 182700 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 34 | 20250212 | 182600 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 35 | 20250212 | 182500 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 36 | 20250212 | 182400 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 37 | 20250212 | 182300 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 38 | 20250212 | 182200 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 39 | 20250212 | 182100 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 40 | 20250212 | 182000 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 41 | 20250212 | 181900 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 42 | 20250212 | 181800 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 43 | 20250212 | 181700 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 44 | 20250212 | 181600 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 45 | 20250212 | 181500 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 46 | 20250212 | 181400 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 47 | 20250212 | 181300 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 48 | 20250212 | 181200 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 49 | 20250212 | 181100 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 50 | 20250212 | 181000 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 51 | 20250212 | 180900 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 52 | 20250212 | 180800 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 53 | 20250212 | 180700 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 54 | 20250212 | 180600 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 55 | 20250212 | 180500 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 56 | 20250212 | 180400 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 57 | 20250212 | 180300 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 58 | 20250212 | 180200 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 59 | 20250212 | 180100 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 60 | 20250212 | 180000 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 61 | 20250212 | 175900 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 62 | 20250212 | 175800 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 9143 |
| 63 | 20250212 | 175700 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 64 | 20250212 | 175600 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 65 | 20250212 | 175500 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 66 | 20250212 | 175400 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 67 | 20250212 | 175300 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 68 | 20250212 | 175200 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 69 | 20250212 | 175100 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 70 | 20250212 | 175000 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 71 | 20250212 | 174900 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 72 | 20250212 | 174800 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 73 | 20250212 | 174700 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 74 | 20250212 | 174600 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 75 | 20250212 | 174500 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 76 | 20250212 | 174400 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 77 | 20250212 | 174300 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 78 | 20250212 | 174200 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 79 | 20250212 | 174100 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 80 | 20250212 | 174000 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 81 | 20250212 | 173900 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 82 | 20250212 | 173800 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 83 | 20250212 | 173700 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 84 | 20250212 | 173600 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 85 | 20250212 | 173500 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 86 | 20250212 | 173400 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 87 | 20250212 | 173300 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 88 | 20250212 | 173200 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 89 | 20250212 | 173100 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 90 | 20250212 | 173000 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 91 | 20250212 | 172900 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 92 | 20250212 | 172800 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 9143 |
| 93 | 20250212 | 172700 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 94 | 20250212 | 172600 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 95 | 20250212 | 172500 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 96 | 20250212 | 172400 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 97 | 20250212 | 172300 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 98 | 20250212 | 172200 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 99 | 20250212 | 172100 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 100 | 20250212 | 172000 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 101 | 20250212 | 171900 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 102 | 20250212 | 171800 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 103 | 20250212 | 171700 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 104 | 20250212 | 171600 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 105 | 20250212 | 171500 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 106 | 20250212 | 171400 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 107 | 20250212 | 171300 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 108 | 20250212 | 171200 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 109 | 20250212 | 171100 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 110 | 20250212 | 171000 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 111 | 20250212 | 170900 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 112 | 20250212 | 170800 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 113 | 20250212 | 170700 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 114 | 20250212 | 170600 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 115 | 20250212 | 170500 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 116 | 20250212 | 170400 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 117 | 20250212 | 170300 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 118 | 20250212 | 170200 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 119 | 20250212 | 170100 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 120 | 20250212 | 170000 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 121 | 20250212 | 165900 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 122 | 20250212 | 165800 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 9143 |
| 123 | 20250212 | 165700 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 124 | 20250212 | 165600 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 125 | 20250212 | 165500 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 126 | 20250212 | 165400 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 127 | 20250212 | 165300 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 128 | 20250212 | 165200 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 129 | 20250212 | 165100 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 130 | 20250212 | 165000 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 131 | 20250212 | 164900 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 132 | 20250212 | 164800 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 133 | 20250212 | 164700 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 134 | 20250212 | 164600 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 135 | 20250212 | 164500 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 136 | 20250212 | 164400 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 137 | 20250212 | 164300 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 138 | 20250212 | 164200 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 139 | 20250212 | 164100 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 140 | 20250212 | 164000 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 141 | 20250212 | 163900 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 142 | 20250212 | 163800 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 143 | 20250212 | 163700 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 144 | 20250212 | 163600 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 145 | 20250212 | 163500 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 146 | 20250212 | 163400 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 147 | 20250212 | 163300 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 148 | 20250212 | 163200 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 149 | 20250212 | 163100 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 150 | 20250212 | 163000 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 151 | 20250212 | 162900 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 152 | 20250212 | 162800 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 9143 |
| 153 | 20250212 | 162700 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 154 | 20250212 | 162600 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 155 | 20250212 | 162500 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 156 | 20250212 | 162400 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 157 | 20250212 | 162300 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 158 | 20250212 | 162200 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 159 | 20250212 | 162100 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 160 | 20250212 | 162000 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 161 | 20250212 | 161900 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 162 | 20250212 | 161800 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 163 | 20250212 | 161700 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 164 | 20250212 | 161600 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 165 | 20250212 | 161500 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 166 | 20250212 | 161400 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 167 | 20250212 | 161300 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 168 | 20250212 | 161200 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 169 | 20250212 | 161100 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 170 | 20250212 | 161000 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 171 | 20250212 | 160900 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 172 | 20250212 | 160800 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 173 | 20250212 | 160700 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 174 | 20250212 | 160600 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 175 | 20250212 | 160500 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 176 | 20250212 | 160400 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 177 | 20250212 | 160300 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 178 | 20250212 | 160200 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 179 | 20250212 | 160100 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 180 | 20250212 | 160000 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 181 | 20250212 | 155900 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 182 | 20250212 | 155800 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 9143 |
| 183 | 20250212 | 155700 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 184 | 20250212 | 155600 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 185 | 20250212 | 155500 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 186 | 20250212 | 155400 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 187 | 20250212 | 155300 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 188 | 20250212 | 155200 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 189 | 20250212 | 155100 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 190 | 20250212 | 155000 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 191 | 20250212 | 154900 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 192 | 20250212 | 154800 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 193 | 20250212 | 154700 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 194 | 20250212 | 154600 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 195 | 20250212 | 154500 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 196 | 20250212 | 154400 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 197 | 20250212 | 154300 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 198 | 20250212 | 154200 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 199 | 20250212 | 154100 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 200 | 20250212 | 154000 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 201 | 20250212 | 153900 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 202 | 20250212 | 153800 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 203 | 20250212 | 153700 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 204 | 20250212 | 153600 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 205 | 20250212 | 153500 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 206 | 20250212 | 153400 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 207 | 20250212 | 153300 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 208 | 20250212 | 153200 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 209 | 20250212 | 153100 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 0 |
| 210 | 20250212 | 153000 | 92250357700 | 158300 | 158300 | 158300 | 158300 | 9143 |
| 211 | 20250212 | 152900 | 90803020800 | 158400 | 158400 | 158400 | 158400 | 0 |
| 212 | 20250212 | 152800 | 90803020800 | 158400 | 158400 | 158400 | 158400 | 0 |
| 213 | 20250212 | 152700 | 90803020800 | 158400 | 158400 | 158400 | 158400 | 0 |
| 214 | 20250212 | 152600 | 90803020800 | 158400 | 158400 | 158400 | 158400 | 0 |
| 215 | 20250212 | 152500 | 90803020800 | 158400 | 158400 | 158400 | 158400 | 0 |
| 216 | 20250212 | 152400 | 90803020800 | 158400 | 158400 | 158400 | 158400 | 0 |
| 217 | 20250212 | 152300 | 90803020800 | 158400 | 158400 | 158400 | 158400 | 0 |
| 218 | 20250212 | 152200 | 90803020800 | 158400 | 158400 | 158400 | 158400 | 0 |
| 219 | 20250212 | 152100 | 90803020800 | 158400 | 158400 | 158400 | 158400 | 0 |
| 220 | 20250212 | 152000 | 90803020800 | 158400 | 158400 | 158400 | 158400 | 0 |
| 221 | 20250212 | 151900 | 90803020800 | 158400 | 158200 | 158400 | 158100 | 1660 |
| 222 | 20250212 | 151800 | 90540310200 | 158200 | 158300 | 158400 | 158200 | 458 |
| 223 | 20250212 | 151700 | 90467797100 | 158300 | 158400 | 158500 | 158200 | 931 |
| 224 | 20250212 | 151600 | 90320308700 | 158500 | 158600 | 158600 | 158300 | 897 |
| 225 | 20250212 | 151500 | 90178200800 | 158400 | 158600 | 158600 | 158400 | 951 |
| 226 | 20250212 | 151400 | 90027463200 | 158600 | 158500 | 158600 | 158400 | 558 |
| 227 | 20250212 | 151300 | 89939011300 | 158500 | 158300 | 158600 | 158300 | 926 |
| 228 | 20250212 | 151200 | 89792189600 | 158300 | 158300 | 158400 | 158200 | 1307 |
| 229 | 20250212 | 151100 | 89585330900 | 158300 | 158300 | 158300 | 158000 | 2354 |
| 230 | 20250212 | 151000 | 89213143800 | 158200 | 158300 | 158400 | 158100 | 980 |
| 231 | 20250212 | 150900 | 89058058400 | 158200 | 158300 | 158500 | 158200 | 837 |
| 232 | 20250212 | 150800 | 88925522300 | 158400 | 158600 | 158600 | 158300 | 1431 |
| 233 | 20250212 | 150700 | 88698844400 | 158600 | 158600 | 158800 | 158600 | 1545 |
| 234 | 20250212 | 150600 | 88453688300 | 158600 | 158600 | 158700 | 158500 | 551 |
| 235 | 20250212 | 150500 | 88366287000 | 158600 | 158700 | 158700 | 158500 | 976 |
| 236 | 20250212 | 150400 | 88211430400 | 158600 | 158500 | 158700 | 158300 | 912 |
| 237 | 20250212 | 150300 | 88066793900 | 158500 | 158500 | 158500 | 158300 | 566 |
| 238 | 20250212 | 150200 | 87977128300 | 158500 | 158700 | 158700 | 158300 | 1313 |
| 239 | 20250212 | 150100 | 87768988100 | 158700 | 158500 | 158700 | 158500 | 850 |
| 240 | 20250212 | 150000 | 87634132900 | 158500 | 158700 | 158700 | 158500 | 1049 |
| 241 | 20250212 | 145900 | 87467732900 | 158500 | 158700 | 158700 | 158500 | 844 |
| 242 | 20250212 | 145800 | 87333834600 | 158700 | 158500 | 158700 | 158500 | 642 |
| 243 | 20250212 | 145700 | 87231987900 | 158300 | 158400 | 158500 | 158200 | 1834 |
| 244 | 20250212 | 145600 | 86941423100 | 158400 | 158100 | 158500 | 158100 | 1471 |
| 245 | 20250212 | 145500 | 86708461800 | 158200 | 158300 | 158400 | 158100 | 1118 |
| 246 | 20250212 | 145400 | 86531561500 | 158300 | 158000 | 158300 | 158000 | 789 |
| 247 | 20250212 | 145300 | 86406758600 | 158000 | 157700 | 158000 | 157600 | 1192 |
| 248 | 20250212 | 145200 | 86218633700 | 157700 | 157900 | 157900 | 157700 | 1013 |
| 249 | 20250212 | 145100 | 86058753900 | 157800 | 158000 | 158100 | 157800 | 2005 |
| 250 | 20250212 | 145000 | 85742084700 | 158100 | 158300 | 158400 | 158000 | 1583 |
| 251 | 20250212 | 144900 | 85491761600 | 158300 | 158400 | 158400 | 158200 | 1131 |
| 252 | 20250212 | 144800 | 85312735400 | 158300 | 158400 | 158400 | 158300 | 585 |
| 253 | 20250212 | 144700 | 85220105900 | 158400 | 158400 | 158400 | 158300 | 647 |
| 254 | 20250212 | 144600 | 85117667100 | 158400 | 158400 | 158500 | 158300 | 703 |
| 255 | 20250212 | 144500 | 85006323600 | 158300 | 158300 | 158500 | 158300 | 535 |
| 256 | 20250212 | 144400 | 84921580100 | 158400 | 158300 | 158500 | 158200 | 451 |
| 257 | 20250212 | 144300 | 84850162000 | 158200 | 158300 | 158400 | 158200 | 1073 |
| 258 | 20250212 | 144200 | 84680371800 | 158200 | 158200 | 158300 | 158100 | 553 |
| 259 | 20250212 | 144100 | 84592884800 | 158200 | 158200 | 158300 | 158100 | 398 |
| 260 | 20250212 | 144000 | 84529924800 | 158300 | 158000 | 158500 | 157700 | 946 |
| 261 | 20250212 | 143900 | 84380302800 | 157900 | 157900 | 157900 | 157600 | 1834 |
| 262 | 20250212 | 143800 | 84091060100 | 157900 | 158600 | 158600 | 157800 | 3187 |
| 263 | 20250212 | 143700 | 83587182300 | 158600 | 158400 | 158800 | 158400 | 395 |
| 264 | 20250212 | 143600 | 83524545700 | 158400 | 158200 | 158400 | 158100 | 500 |
| 265 | 20250212 | 143500 | 83445421300 | 158300 | 158000 | 158400 | 158000 | 1002 |
| 266 | 20250212 | 143400 | 83287012400 | 158000 | 158500 | 158500 | 157900 | 2378 |
| 267 | 20250212 | 143300 | 82911016100 | 158500 | 158800 | 158800 | 158400 | 1105 |
| 268 | 20250212 | 143200 | 82735775000 | 158900 | 159100 | 159100 | 158800 | 1731 |
| 269 | 20250212 | 143100 | 82460759500 | 159100 | 159500 | 159600 | 158900 | 1788 |
| 270 | 20250212 | 143000 | 82176161300 | 159600 | 159400 | 159700 | 159300 | 3170 |
| 271 | 20250212 | 142900 | 81670539700 | 159400 | 159400 | 159500 | 159100 | 1812 |
| 272 | 20250212 | 142800 | 81381766900 | 159500 | 159500 | 159700 | 159400 | 1322 |
| 273 | 20250212 | 142700 | 81170831800 | 159500 | 159600 | 159700 | 159200 | 2174 |
| 274 | 20250212 | 142600 | 80824115800 | 159400 | 159400 | 159700 | 159200 | 2790 |
| 275 | 20250212 | 142500 | 80379047700 | 159500 | 159100 | 159500 | 159100 | 2142 |
| 276 | 20250212 | 142400 | 80037787300 | 159200 | 159100 | 159300 | 159000 | 1983 |
| 277 | 20250212 | 142300 | 79722075600 | 159100 | 158900 | 159200 | 158900 | 1214 |
| 278 | 20250212 | 142200 | 79528971100 | 159000 | 159000 | 159100 | 158800 | 1233 |
| 279 | 20250212 | 142100 | 79333017300 | 159000 | 159100 | 159200 | 159000 | 1909 |
| 280 | 20250212 | 142000 | 79029322600 | 159100 | 159000 | 159200 | 158800 | 2535 |
| 281 | 20250212 | 141900 | 78626145100 | 158900 | 158100 | 159000 | 158100 | 1705 |
| 282 | 20250212 | 141800 | 78355687800 | 158200 | 158300 | 158400 | 158000 | 1328 |
| 283 | 20250212 | 141700 | 78145771900 | 158400 | 158600 | 158700 | 158000 | 3033 |
| 284 | 20250212 | 141600 | 77665155100 | 158700 | 158600 | 158700 | 158500 | 1363 |
| 285 | 20250212 | 141500 | 77448952900 | 158600 | 158100 | 158700 | 158100 | 1247 |
| 286 | 20250212 | 141400 | 77251335000 | 158200 | 158200 | 158300 | 157800 | 2302 |
| 287 | 20250212 | 141300 | 76887218500 | 158200 | 158300 | 158400 | 157700 | 6404 |
| 288 | 20250212 | 141200 | 75874954700 | 158300 | 158300 | 158500 | 158100 | 1868 |
| 289 | 20250212 | 141100 | 75579369800 | 158200 | 158600 | 158800 | 158100 | 6498 |
| 290 | 20250212 | 141000 | 74549951100 | 158600 | 158800 | 159000 | 158600 | 1860 |
| 291 | 20250212 | 140900 | 74254593500 | 158900 | 158900 | 159000 | 158700 | 1233 |
| 292 | 20250212 | 140800 | 74058649100 | 158700 | 158900 | 158900 | 158700 | 3145 |
| 293 | 20250212 | 140700 | 73559260200 | 159000 | 159300 | 159300 | 158700 | 3021 |
| 294 | 20250212 | 140600 | 73079253900 | 159300 | 159600 | 159600 | 158800 | 5947 |
| 295 | 20250212 | 140500 | 72133255000 | 159500 | 160000 | 160000 | 159500 | 1813 |
| 296 | 20250212 | 140400 | 71843840000 | 159900 | 160200 | 160300 | 159800 | 4252 |
| 297 | 20250212 | 140300 | 71163436800 | 160200 | 160100 | 160300 | 159900 | 5606 |
| 298 | 20250212 | 140200 | 70265858500 | 160000 | 159100 | 160200 | 159000 | 6647 |
| 299 | 20250212 | 140100 | 69203516400 | 159000 | 159200 | 159300 | 158800 | 3023 |
| 300 | 20250212 | 140000 | 68722606300 | 159200 | 159000 | 159400 | 159000 | 3787 |
| 301 | 20250212 | 135900 | 68119709700 | 158900 | 159300 | 159300 | 158600 | 2589 |
| 302 | 20250212 | 135800 | 67708124100 | 159200 | 158900 | 159800 | 158900 | 4951 |
| 303 | 20250212 | 135700 | 66919531000 | 158900 | 158900 | 159000 | 158800 | 2810 |
| 304 | 20250212 | 135600 | 66473046300 | 158900 | 158900 | 159100 | 158800 | 2513 |
| 305 | 20250212 | 135500 | 66073659300 | 158900 | 159100 | 159200 | 158600 | 4259 |
| 306 | 20250212 | 135400 | 65397131600 | 159100 | 159700 | 160000 | 159100 | 8446 |
| 307 | 20250212 | 135300 | 64049072300 | 159600 | 159700 | 160800 | 159400 | 23197 |
| 308 | 20250212 | 135200 | 60335169600 | 159600 | 159000 | 159600 | 158900 | 12686 |
| 309 | 20250212 | 135100 | 58314704300 | 159000 | 158900 | 159100 | 158600 | 8746 |
| 310 | 20250212 | 135000 | 56924710200 | 159000 | 158400 | 159000 | 158400 | 8056 |
| 311 | 20250212 | 134900 | 55645971700 | 158500 | 157500 | 158800 | 157500 | 14186 |
| 312 | 20250212 | 134800 | 53401843400 | 157500 | 157400 | 157700 | 157300 | 2416 |
| 313 | 20250212 | 134700 | 53021327900 | 157400 | 157200 | 157400 | 157100 | 1193 |
| 314 | 20250212 | 134600 | 52833704800 | 157200 | 157100 | 157200 | 157000 | 1017 |
| 315 | 20250212 | 134500 | 52673904600 | 157100 | 157000 | 157200 | 156500 | 3166 |
| 316 | 20250212 | 134400 | 52177524000 | 157000 | 156500 | 157200 | 156500 | 1664 |
| 317 | 20250212 | 134300 | 51916312200 | 156400 | 157400 | 157400 | 156400 | 3083 |
| 318 | 20250212 | 134200 | 51432167300 | 157400 | 157800 | 157800 | 157100 | 7805 |
| 319 | 20250212 | 134100 | 50201986900 | 157700 | 156500 | 157800 | 156500 | 8631 |
| 320 | 20250212 | 134000 | 48845477700 | 156600 | 155900 | 156600 | 155800 | 9565 |
| 321 | 20250212 | 133900 | 47351315900 | 155900 | 155800 | 156000 | 155800 | 1794 |
| 322 | 20250212 | 133800 | 47071631500 | 155900 | 155300 | 155900 | 155300 | 4411 |
| 323 | 20250212 | 133700 | 46385354100 | 155300 | 155100 | 155400 | 155100 | 1542 |
| 324 | 20250212 | 133600 | 46145930500 | 155200 | 155000 | 155200 | 155000 | 718 |
| 325 | 20250212 | 133500 | 46034571100 | 155100 | 155000 | 155200 | 155000 | 595 |
| 326 | 20250212 | 133400 | 45942291900 | 155100 | 154900 | 155200 | 154800 | 1129 |
| 327 | 20250212 | 133300 | 45767280900 | 154900 | 154300 | 155000 | 154300 | 2835 |
| 328 | 20250212 | 133200 | 45328642600 | 154400 | 154400 | 154400 | 154300 | 122 |
| 329 | 20250212 | 133100 | 45309806100 | 154400 | 154400 | 154400 | 154300 | 627 |
| 330 | 20250212 | 133000 | 45213024600 | 154300 | 154400 | 154400 | 154300 | 312 |
| 331 | 20250212 | 132900 | 45164854900 | 154400 | 154300 | 154500 | 154300 | 381 |
| 332 | 20250212 | 132800 | 45106028500 | 154300 | 154500 | 154500 | 154300 | 474 |
| 333 | 20250212 | 132700 | 45032842100 | 154500 | 154400 | 154500 | 154400 | 148 |
| 334 | 20250212 | 132600 | 45009985600 | 154400 | 154500 | 154500 | 154400 | 264 |
| 335 | 20250212 | 132500 | 44969208800 | 154500 | 154400 | 154600 | 154400 | 157 |
| 336 | 20250212 | 132400 | 44944944300 | 154500 | 154400 | 154500 | 154300 | 649 |
| 337 | 20250212 | 132300 | 44844739400 | 154400 | 154400 | 154500 | 154400 | 398 |
| 338 | 20250212 | 132200 | 44783271700 | 154500 | 154200 | 154500 | 154200 | 726 |
| 339 | 20250212 | 132100 | 44671235400 | 154200 | 154200 | 154200 | 154000 | 696 |
| 340 | 20250212 | 132000 | 44563957600 | 154200 | 154300 | 154500 | 154000 | 1049 |
| 341 | 20250212 | 131900 | 44402182200 | 154300 | 153900 | 154800 | 153900 | 3628 |
| 342 | 20250212 | 131800 | 43841847000 | 153900 | 153900 | 154000 | 153800 | 339 |
| 343 | 20250212 | 131700 | 43789696200 | 153900 | 153900 | 154000 | 153900 | 117 |
| 344 | 20250212 | 131600 | 43771688100 | 153900 | 154000 | 154100 | 153900 | 195 |
| 345 | 20250212 | 131500 | 43741655600 | 154000 | 153900 | 154100 | 153900 | 1523 |
| 346 | 20250212 | 131400 | 43507101400 | 153900 | 154000 | 154000 | 153900 | 398 |
| 347 | 20250212 | 131300 | 43445848100 | 154000 | 154000 | 154000 | 153900 | 325 |
| 348 | 20250212 | 131200 | 43395802500 | 154000 | 153900 | 154000 | 153800 | 189 |
| 349 | 20250212 | 131100 | 43366709600 | 153900 | 153700 | 154000 | 153700 | 1108 |
| 350 | 20250212 | 131000 | 43196270200 | 153600 | 153700 | 153700 | 153300 | 138 |
| 351 | 20250212 | 130900 | 43175072600 | 153700 | 153300 | 153700 | 153300 | 456 |
| 352 | 20250212 | 130800 | 43105110200 | 153300 | 153300 | 153400 | 153300 | 141 |
| 353 | 20250212 | 130700 | 43083491000 | 153200 | 153000 | 153200 | 153000 | 487 |
| 354 | 20250212 | 130600 | 43008961600 | 153100 | 153200 | 153200 | 153000 | 330 |
| 355 | 20250212 | 130500 | 42958444100 | 153200 | 153200 | 153400 | 153100 | 854 |
| 356 | 20250212 | 130400 | 42827622000 | 153200 | 153300 | 153400 | 153200 | 158 |
| 357 | 20250212 | 130300 | 42803411600 | 153300 | 153400 | 153400 | 153300 | 171 |
| 358 | 20250212 | 130200 | 42777195100 | 153400 | 153300 | 153400 | 153300 | 105 |
| 359 | 20250212 | 130100 | 42761098500 | 153300 | 153300 | 153300 | 153200 | 164 |
| 360 | 20250212 | 130000 | 42735965800 | 153300 | 153300 | 153300 | 153200 | 480 |
| 361 | 20250212 | 125900 | 42662413100 | 153300 | 153200 | 153300 | 153200 | 237 |
| 362 | 20250212 | 125800 | 42626096800 | 153200 | 153300 | 153300 | 153200 | 135 |
| 363 | 20250212 | 125700 | 42605414500 | 153300 | 153400 | 153400 | 153200 | 234 |
| 364 | 20250212 | 125600 | 42569561900 | 153400 | 153200 | 153500 | 153200 | 129 |
| 365 | 20250212 | 125500 | 42549796400 | 153200 | 153200 | 153500 | 153100 | 331 |
| 366 | 20250212 | 125400 | 42499092500 | 153100 | 153500 | 153500 | 153100 | 925 |
| 367 | 20250212 | 125300 | 42357274700 | 153500 | 153500 | 153500 | 153400 | 213 |
| 368 | 20250212 | 125200 | 42324580200 | 153500 | 153700 | 153700 | 153500 | 240 |
| 369 | 20250212 | 125100 | 42287711800 | 153700 | 153700 | 153900 | 153700 | 355 |
| 370 | 20250212 | 125000 | 42233125600 | 153700 | 153600 | 153700 | 153500 | 566 |
| 371 | 20250212 | 124900 | 42146181100 | 153600 | 153500 | 153600 | 153400 | 153 |
| 372 | 20250212 | 124800 | 42122698200 | 153400 | 153300 | 153500 | 153300 | 680 |
| 373 | 20250212 | 124700 | 42018419800 | 153400 | 153200 | 153400 | 153100 | 176 |
| 374 | 20250212 | 124600 | 41991448800 | 153300 | 153300 | 153400 | 153200 | 236 |
| 375 | 20250212 | 124500 | 41955281300 | 153300 | 153500 | 153500 | 153300 | 152 |
| 376 | 20250212 | 124400 | 41931971000 | 153500 | 153500 | 153500 | 153400 | 176 |
| 377 | 20250212 | 124300 | 41904966300 | 153500 | 153400 | 153500 | 153400 | 121 |
| 378 | 20250212 | 124200 | 41886403700 | 153400 | 153500 | 153500 | 153300 | 125 |
| 379 | 20250212 | 124100 | 41867235000 | 153300 | 153400 | 153400 | 153300 | 216 |
| 380 | 20250212 | 124000 | 41834113900 | 153400 | 153400 | 153400 | 153200 | 77 |
| 381 | 20250212 | 123900 | 41822309600 | 153300 | 153200 | 153500 | 153000 | 305 |
| 382 | 20250212 | 123800 | 41775556200 | 153200 | 152800 | 153200 | 152800 | 640 |
| 383 | 20250212 | 123700 | 41677635200 | 152800 | 153000 | 153100 | 152800 | 1150 |
| 384 | 20250212 | 123600 | 41501747000 | 153000 | 153100 | 153100 | 153000 | 394 |
| 385 | 20250212 | 123500 | 41441435100 | 153100 | 153100 | 153100 | 153100 | 172 |
| 386 | 20250212 | 123400 | 41415101900 | 153100 | 153100 | 153100 | 153000 | 327 |
| 387 | 20250212 | 123300 | 41365055200 | 153000 | 153000 | 153200 | 153000 | 179 |
| 388 | 20250212 | 123200 | 41337655900 | 153000 | 153200 | 153300 | 153000 | 3151 |
| 389 | 20250212 | 123100 | 40855203500 | 153300 | 153200 | 153300 | 153200 | 223 |
| 390 | 20250212 | 123000 | 40821037100 | 153200 | 153300 | 153300 | 153200 | 363 |
| 391 | 20250212 | 122900 | 40765420700 | 153300 | 153300 | 153300 | 153200 | 68 |
| 392 | 20250212 | 122800 | 40754998800 | 153300 | 153300 | 153300 | 153200 | 238 |
| 393 | 20250212 | 122700 | 40718535600 | 153200 | 153300 | 153400 | 153200 | 365 |
| 394 | 20250212 | 122600 | 40662583400 | 153300 | 153400 | 153400 | 153300 | 262 |
| 395 | 20250212 | 122500 | 40622417800 | 153300 | 153700 | 153700 | 153300 | 1063 |
| 396 | 20250212 | 122400 | 40459259600 | 153800 | 153800 | 153800 | 153700 | 136 |
| 397 | 20250212 | 122300 | 40438343800 | 153700 | 153800 | 153800 | 153700 | 161 |
| 398 | 20250212 | 122200 | 40413595300 | 153700 | 154000 | 154000 | 153700 | 111 |
| 399 | 20250212 | 122100 | 40396519700 | 154000 | 154000 | 154100 | 154000 | 114 |
| 400 | 20250212 | 122000 | 40378962600 | 154000 | 154000 | 154100 | 153900 | 167 |
| 401 | 20250212 | 121900 | 40353239500 | 154000 | 154000 | 154000 | 153700 | 212 |
| 402 | 20250212 | 121800 | 40320627300 | 154000 | 154000 | 154100 | 153800 | 1668 |
| 403 | 20250212 | 121700 | 40063886700 | 154000 | 154100 | 154100 | 153900 | 274 |
| 404 | 20250212 | 121600 | 40021695900 | 154100 | 154200 | 154200 | 154000 | 108 |
| 405 | 20250212 | 121500 | 40005060300 | 154000 | 153900 | 154100 | 153900 | 296 |
| 406 | 20250212 | 121400 | 39959481400 | 154000 | 154200 | 154200 | 154000 | 311 |
| 407 | 20250212 | 121300 | 39911542400 | 154200 | 153900 | 154200 | 153900 | 439 |
| 408 | 20250212 | 121200 | 39843895400 | 153900 | 154100 | 154100 | 153800 | 163 |
| 409 | 20250212 | 121100 | 39818821800 | 154100 | 154200 | 154200 | 153800 | 90 |
| 410 | 20250212 | 121000 | 39804962800 | 154200 | 154100 | 154200 | 153800 | 750 |
| 411 | 20250212 | 120900 | 39689443900 | 154100 | 154100 | 154100 | 154000 | 183 |
| 412 | 20250212 | 120800 | 39661244100 | 154100 | 153900 | 154100 | 153900 | 516 |
| 413 | 20250212 | 120700 | 39581794200 | 153900 | 153900 | 153900 | 153800 | 72 |
| 414 | 20250212 | 120600 | 39570718000 | 153800 | 153700 | 153900 | 153700 | 320 |
| 415 | 20250212 | 120500 | 39521514800 | 153600 | 153600 | 153700 | 153600 | 55 |
| 416 | 20250212 | 120400 | 39513065300 | 153600 | 153400 | 153600 | 153300 | 746 |
| 417 | 20250212 | 120300 | 39398600000 | 153400 | 153400 | 153400 | 153300 | 479 |
| 418 | 20250212 | 120200 | 39325143700 | 153400 | 153400 | 153400 | 153200 | 568 |
| 419 | 20250212 | 120100 | 39238064300 | 153300 | 153400 | 153500 | 153300 | 454 |
| 420 | 20250212 | 120000 | 39168436100 | 153400 | 153500 | 153500 | 153400 | 268 |
| 421 | 20250212 | 115900 | 39127311800 | 153400 | 153500 | 153500 | 153400 | 338 |
| 422 | 20250212 | 115800 | 39075443600 | 153500 | 153600 | 153700 | 153500 | 446 |
| 423 | 20250212 | 115700 | 39006937400 | 153600 | 153900 | 153900 | 153600 | 535 |
| 424 | 20250212 | 115600 | 38924706200 | 153800 | 153800 | 153800 | 153700 | 99 |
| 425 | 20250212 | 115500 | 38909480900 | 153800 | 153800 | 153900 | 153800 | 28 |
| 426 | 20250212 | 115400 | 38905174300 | 153800 | 153800 | 153800 | 153700 | 271 |
| 427 | 20250212 | 115300 | 38863498700 | 153700 | 153800 | 153800 | 153700 | 95 |
| 428 | 20250212 | 115200 | 38848895800 | 153700 | 153700 | 153800 | 153600 | 363 |
| 429 | 20250212 | 115100 | 38793122200 | 153700 | 153700 | 153700 | 153600 | 136 |
| 430 | 20250212 | 115000 | 38772226000 | 153600 | 153800 | 153800 | 153600 | 217 |
| 431 | 20250212 | 114900 | 38738871200 | 153800 | 153700 | 153900 | 153700 | 265 |
| 432 | 20250212 | 114800 | 38698129600 | 153800 | 154000 | 154000 | 153700 | 600 |
| 433 | 20250212 | 114700 | 38605856300 | 154000 | 153700 | 154000 | 153700 | 233 |
| 434 | 20250212 | 114600 | 38570037800 | 153800 | 154100 | 154100 | 153800 | 376 |
| 435 | 20250212 | 114500 | 38512178600 | 154100 | 153900 | 154100 | 153800 | 220 |
| 436 | 20250212 | 114400 | 38478316000 | 153900 | 153900 | 153900 | 153800 | 72 |
| 437 | 20250212 | 114300 | 38467241600 | 153800 | 153900 | 153900 | 153800 | 72 |
| 438 | 20250212 | 114200 | 38456163400 | 153800 | 153800 | 153900 | 153800 | 155 |
| 439 | 20250212 | 114100 | 38432322700 | 153800 | 153800 | 153900 | 153800 | 217 |
| 440 | 20250212 | 114000 | 38398947200 | 153900 | 154000 | 154000 | 153800 | 23 |
| 441 | 20250212 | 113900 | 38395407600 | 154000 | 153900 | 154000 | 153900 | 135 |
| 442 | 20250212 | 113800 | 38374627800 | 154000 | 154000 | 154000 | 153800 | 108 |
| 443 | 20250212 | 113700 | 38358008200 | 154000 | 153900 | 154300 | 153800 | 178 |
| 444 | 20250212 | 113600 | 38330589300 | 153900 | 154000 | 154200 | 153900 | 580 |
| 445 | 20250212 | 113500 | 38241258600 | 154000 | 154100 | 154100 | 154000 | 305 |
| 446 | 20250212 | 113400 | 38194280300 | 154100 | 154100 | 154100 | 154000 | 258 |
| 447 | 20250212 | 113300 | 38154536000 | 154100 | 154000 | 154100 | 154000 | 64 |
| 448 | 20250212 | 113200 | 38144679500 | 154100 | 153900 | 154100 | 153900 | 507 |
| 449 | 20250212 | 113100 | 38066647000 | 153900 | 153900 | 154000 | 153900 | 148 |
| 450 | 20250212 | 113000 | 38043867700 | 153900 | 154100 | 154100 | 153900 | 84 |
| 451 | 20250212 | 112900 | 38030932300 | 154100 | 154000 | 154100 | 154000 | 456 |
| 452 | 20250212 | 112800 | 37960704900 | 154100 | 154300 | 154300 | 154000 | 512 |
| 453 | 20250212 | 112700 | 37881801600 | 154300 | 154300 | 154400 | 154200 | 289 |
| 454 | 20250212 | 112600 | 37837208500 | 154200 | 154600 | 154600 | 154200 | 163 |
| 455 | 20250212 | 112500 | 37812024800 | 154600 | 154200 | 154600 | 154200 | 310 |
| 456 | 20250212 | 112400 | 37764145200 | 154300 | 154200 | 154300 | 154200 | 68 |
| 457 | 20250212 | 112300 | 37753657800 | 154200 | 154100 | 154300 | 154100 | 85 |
| 458 | 20250212 | 112200 | 37740550700 | 154200 | 154000 | 154200 | 154000 | 323 |
| 459 | 20250212 | 112100 | 37690777300 | 154100 | 154100 | 154200 | 154000 | 436 |
| 460 | 20250212 | 112000 | 37623581200 | 154200 | 154400 | 154400 | 154200 | 204 |
| 461 | 20250212 | 111900 | 37592120000 | 154400 | 154200 | 154500 | 154200 | 682 |
| 462 | 20250212 | 111800 | 37486838200 | 154300 | 154100 | 154300 | 154100 | 526 |
| 463 | 20250212 | 111700 | 37405709400 | 154000 | 154000 | 154100 | 153900 | 741 |
| 464 | 20250212 | 111600 | 37291598400 | 154000 | 153900 | 154000 | 153400 | 585 |
| 465 | 20250212 | 111500 | 37201646500 | 153900 | 153500 | 153900 | 153500 | 190 |
| 466 | 20250212 | 111400 | 37172433500 | 153500 | 153800 | 153800 | 153500 | 321 |
| 467 | 20250212 | 111300 | 37123157000 | 153400 | 153300 | 153900 | 153300 | 314 |
| 468 | 20250212 | 111200 | 37074952200 | 153300 | 153300 | 153800 | 153200 | 363 |
| 469 | 20250212 | 111100 | 37019303500 | 153600 | 153100 | 153700 | 153000 | 1866 |
| 470 | 20250212 | 111000 | 36733504900 | 153200 | 153100 | 153200 | 153000 | 1336 |
| 471 | 20250212 | 110900 | 36529010600 | 153100 | 153400 | 153500 | 153100 | 3236 |
| 472 | 20250212 | 110800 | 36033127800 | 153400 | 153600 | 153600 | 153400 | 884 |
| 473 | 20250212 | 110700 | 35897485100 | 153600 | 153700 | 153700 | 153500 | 1055 |
| 474 | 20250212 | 110600 | 35735501700 | 153700 | 153700 | 153900 | 153500 | 1179 |
| 475 | 20250212 | 110500 | 35554340100 | 153900 | 154200 | 154300 | 153800 | 2094 |
| 476 | 20250212 | 110400 | 35231937000 | 154300 | 154400 | 154400 | 154300 | 142 |
| 477 | 20250212 | 110300 | 35210024000 | 154400 | 154400 | 154400 | 154200 | 1125 |
| 478 | 20250212 | 110200 | 35036437400 | 154400 | 155000 | 155000 | 154400 | 2629 |
| 479 | 20250212 | 110100 | 34629659900 | 154900 | 154900 | 155000 | 154900 | 211 |
| 480 | 20250212 | 110000 | 34596963700 | 154900 | 155000 | 155100 | 154900 | 169 |
| 481 | 20250212 | 105900 | 34570771300 | 155000 | 154900 | 155100 | 154900 | 438 |
| 482 | 20250212 | 105800 | 34502890500 | 154900 | 154900 | 155000 | 154900 | 365 |
| 483 | 20250212 | 105700 | 34446329700 | 155000 | 154900 | 155000 | 154900 | 235 |
| 484 | 20250212 | 105600 | 34409924000 | 154900 | 155000 | 155000 | 154900 | 260 |
| 485 | 20250212 | 105500 | 34369646300 | 154900 | 154900 | 155000 | 154800 | 261 |
| 486 | 20250212 | 105400 | 34329213900 | 154900 | 155100 | 155100 | 154900 | 120 |
| 487 | 20250212 | 105300 | 34310620800 | 154900 | 155400 | 155400 | 154900 | 911 |
| 488 | 20250212 | 105200 | 34169360800 | 155400 | 155400 | 155500 | 155300 | 745 |
| 489 | 20250212 | 105100 | 34053607400 | 155300 | 155300 | 155400 | 155300 | 237 |
| 490 | 20250212 | 105000 | 34016793800 | 155400 | 155400 | 155500 | 155100 | 302 |
| 491 | 20250212 | 104900 | 33969858600 | 155400 | 155100 | 155500 | 155100 | 1600 |
| 492 | 20250212 | 104800 | 33721353000 | 155100 | 155000 | 155100 | 154900 | 657 |
| 493 | 20250212 | 104700 | 33619526100 | 155000 | 155100 | 155100 | 155000 | 278 |
| 494 | 20250212 | 104600 | 33576426900 | 155100 | 154700 | 155100 | 154600 | 1609 |
| 495 | 20250212 | 104500 | 33327201100 | 154700 | 154800 | 154800 | 154600 | 756 |
| 496 | 20250212 | 104400 | 33210245000 | 154900 | 155100 | 155100 | 154800 | 907 |
| 497 | 20250212 | 104300 | 33069722700 | 155100 | 155400 | 155400 | 155100 | 698 |
| 498 | 20250212 | 104200 | 32961358600 | 155300 | 155400 | 155500 | 155300 | 448 |
| 499 | 20250212 | 104100 | 32891731500 | 155400 | 155500 | 155600 | 155300 | 596 |
| 500 | 20250212 | 104000 | 32799095100 | 155500 | 155600 | 155800 | 155400 | 1813 |
| 501 | 20250212 | 103900 | 32516941900 | 155600 | 155400 | 155600 | 155300 | 634 |
| 502 | 20250212 | 103800 | 32418362600 | 155500 | 155600 | 155700 | 155300 | 372 |
| 503 | 20250212 | 103700 | 32360496900 | 155500 | 155500 | 155700 | 155100 | 193 |
| 504 | 20250212 | 103600 | 32330479600 | 155500 | 155000 | 155800 | 154800 | 3424 |
| 505 | 20250212 | 103500 | 31798806500 | 155000 | 154900 | 155100 | 154800 | 885 |
| 506 | 20250212 | 103400 | 31661676900 | 154900 | 154900 | 155000 | 154800 | 234 |
| 507 | 20250212 | 103300 | 31625420000 | 154900 | 154600 | 155000 | 154500 | 274 |
| 508 | 20250212 | 103200 | 31583001100 | 154500 | 154800 | 155100 | 154500 | 1795 |
| 509 | 20250212 | 103100 | 31305081400 | 154700 | 154700 | 154800 | 154600 | 624 |
| 510 | 20250212 | 103000 | 31208563500 | 154700 | 154500 | 154800 | 154400 | 762 |
| 511 | 20250212 | 102900 | 31090775700 | 154400 | 154400 | 154500 | 154100 | 571 |
| 512 | 20250212 | 102800 | 31002658300 | 154400 | 154500 | 154500 | 154100 | 833 |
| 513 | 20250212 | 102700 | 30874154100 | 154500 | 154300 | 154500 | 153800 | 1649 |
| 514 | 20250212 | 102600 | 30620138700 | 154300 | 155400 | 155500 | 154000 | 3975 |
| 515 | 20250212 | 102500 | 30004427100 | 155400 | 153900 | 155400 | 153800 | 7002 |
| 516 | 20250212 | 102400 | 28921818000 | 153800 | 153900 | 154000 | 153800 | 321 |
| 517 | 20250212 | 102300 | 28872428000 | 154000 | 154100 | 154100 | 153700 | 421 |
| 518 | 20250212 | 102200 | 28807643300 | 153600 | 153700 | 154300 | 153500 | 614 |
| 519 | 20250212 | 102100 | 28713238900 | 153700 | 154000 | 154000 | 153700 | 867 |
| 520 | 20250212 | 102000 | 28579836400 | 154000 | 154100 | 154300 | 154000 | 226 |
| 521 | 20250212 | 101900 | 28544993000 | 154300 | 154300 | 154400 | 154000 | 410 |
| 522 | 20250212 | 101800 | 28481791100 | 154400 | 154500 | 154500 | 154300 | 306 |
| 523 | 20250212 | 101700 | 28434539700 | 154500 | 154900 | 154900 | 154500 | 798 |
| 524 | 20250212 | 101600 | 28311100800 | 154900 | 154700 | 154900 | 154600 | 1000 |
| 525 | 20250212 | 101500 | 28156364200 | 154700 | 154600 | 154700 | 154600 | 601 |
| 526 | 20250212 | 101400 | 28063437900 | 154500 | 154400 | 154500 | 154300 | 672 |
| 527 | 20250212 | 101300 | 27959653700 | 154300 | 154000 | 154400 | 153900 | 743 |
| 528 | 20250212 | 101200 | 27845084800 | 154100 | 154200 | 154200 | 153900 | 502 |
| 529 | 20250212 | 101100 | 27767739700 | 154200 | 154300 | 154300 | 154000 | 296 |
| 530 | 20250212 | 101000 | 27722091800 | 154300 | 154300 | 154400 | 154100 | 726 |
| 531 | 20250212 | 100900 | 27610105100 | 154200 | 154300 | 154400 | 154000 | 1757 |
| 532 | 20250212 | 100800 | 27339315700 | 154200 | 153800 | 154300 | 153800 | 5116 |
| 533 | 20250212 | 100700 | 26552170800 | 153800 | 153600 | 153800 | 153300 | 756 |
| 534 | 20250212 | 100600 | 26435985400 | 153300 | 153100 | 153500 | 153000 | 580 |
| 535 | 20250212 | 100500 | 26347107800 | 153000 | 152800 | 153000 | 152700 | 329 |
| 536 | 20250212 | 100400 | 26296823300 | 152800 | 152800 | 152900 | 152600 | 1651 |
| 537 | 20250212 | 100300 | 26044712700 | 152900 | 153200 | 153200 | 152900 | 1172 |
| 538 | 20250212 | 100200 | 25865357300 | 153200 | 153500 | 153500 | 153100 | 1394 |
| 539 | 20250212 | 100100 | 25651689700 | 153600 | 153400 | 153700 | 153400 | 254 |
| 540 | 20250212 | 100000 | 25612694300 | 153400 | 153900 | 153900 | 153400 | 1071 |
| 541 | 20250212 | 095900 | 25448109700 | 153800 | 153900 | 153900 | 153800 | 325 |
| 542 | 20250212 | 095800 | 25398105300 | 153900 | 153900 | 154000 | 153800 | 682 |
| 543 | 20250212 | 095700 | 25293142300 | 154000 | 154000 | 154000 | 153800 | 566 |
| 544 | 20250212 | 095600 | 25205988500 | 154000 | 153900 | 154000 | 153800 | 1422 |
| 545 | 20250212 | 095500 | 24987097700 | 154000 | 153800 | 154000 | 153700 | 500 |
| 546 | 20250212 | 095400 | 24910186100 | 153800 | 153400 | 153900 | 153200 | 1467 |
| 547 | 20250212 | 095300 | 24685183700 | 153400 | 153300 | 153500 | 153200 | 1105 |
| 548 | 20250212 | 095200 | 24515751600 | 153300 | 154000 | 154000 | 153300 | 3907 |
| 549 | 20250212 | 095100 | 23915425800 | 154100 | 154200 | 154300 | 154100 | 899 |
| 550 | 20250212 | 095000 | 23776856600 | 154200 | 154500 | 154500 | 154200 | 397 |
| 551 | 20250212 | 094900 | 23715592500 | 154500 | 154700 | 154700 | 154400 | 261 |
| 552 | 20250212 | 094800 | 23675248700 | 154700 | 154300 | 154700 | 154100 | 770 |
| 553 | 20250212 | 094700 | 23556395000 | 154300 | 154700 | 154700 | 154100 | 748 |
| 554 | 20250212 | 094600 | 23440881500 | 154600 | 154800 | 154900 | 154600 | 1796 |
| 555 | 20250212 | 094500 | 23162939800 | 154700 | 154700 | 154900 | 154600 | 927 |
| 556 | 20250212 | 094400 | 23019517200 | 154700 | 154500 | 155000 | 154500 | 769 |
| 557 | 20250212 | 094300 | 22900588300 | 154500 | 154300 | 154500 | 154100 | 1941 |
| 558 | 20250212 | 094200 | 22601336600 | 154400 | 154200 | 154500 | 154000 | 1666 |
| 559 | 20250212 | 094100 | 22344535600 | 154300 | 154700 | 154800 | 154200 | 2170 |
| 560 | 20250212 | 094000 | 22009305500 | 154800 | 155000 | 155000 | 154700 | 1007 |
| 561 | 20250212 | 093900 | 21853417100 | 154900 | 155300 | 155400 | 154900 | 2340 |
| 562 | 20250212 | 093800 | 21490577900 | 155400 | 155800 | 155800 | 155300 | 3177 |
| 563 | 20250212 | 093700 | 20996410900 | 155800 | 155800 | 156000 | 155700 | 1919 |
| 564 | 20250212 | 093600 | 20697311500 | 155800 | 156000 | 156100 | 155800 | 2509 |
| 565 | 20250212 | 093500 | 20305992500 | 156000 | 155800 | 156100 | 155700 | 3792 |
| 566 | 20250212 | 093400 | 19715000100 | 155800 | 156400 | 156400 | 155700 | 5785 |
| 567 | 20250212 | 093300 | 18812559300 | 156400 | 155600 | 156400 | 155500 | 6896 |
| 568 | 20250212 | 093200 | 17736894300 | 155500 | 155300 | 155600 | 155200 | 4422 |
| 569 | 20250212 | 093100 | 17049826200 | 155300 | 154800 | 155300 | 154600 | 3635 |
| 570 | 20250212 | 093000 | 16486606300 | 154800 | 154100 | 154800 | 154100 | 2952 |
| 571 | 20250212 | 092900 | 16030485000 | 154100 | 154300 | 154600 | 154100 | 3212 |
| 572 | 20250212 | 092800 | 15534369700 | 154300 | 153700 | 154600 | 153600 | 2921 |
| 573 | 20250212 | 092700 | 15084152600 | 153700 | 154000 | 154100 | 153300 | 5080 |
| 574 | 20250212 | 092600 | 14302834100 | 154000 | 153800 | 154200 | 153700 | 2205 |
| 575 | 20250212 | 092500 | 13963332300 | 153800 | 153900 | 153900 | 153600 | 2061 |
| 576 | 20250212 | 092400 | 13646445600 | 153900 | 153500 | 154100 | 153500 | 2752 |
| 577 | 20250212 | 092300 | 13223161400 | 153400 | 153400 | 153700 | 153000 | 1748 |
| 578 | 20250212 | 092200 | 12955150300 | 153500 | 152900 | 153700 | 152600 | 2583 |
| 579 | 20250212 | 092100 | 12559592800 | 152800 | 152600 | 152900 | 152500 | 2438 |
| 580 | 20250212 | 092000 | 12187272500 | 152600 | 152000 | 152600 | 152000 | 2585 |
| 581 | 20250212 | 091900 | 11793534400 | 152100 | 151100 | 152100 | 151100 | 1909 |
| 582 | 20250212 | 091800 | 11503891400 | 151100 | 151200 | 151300 | 151100 | 1816 |
| 583 | 20250212 | 091700 | 11229363300 | 151200 | 151200 | 151400 | 151100 | 2810 |
| 584 | 20250212 | 091600 | 10804305100 | 151400 | 151500 | 151500 | 151100 | 4199 |
| 585 | 20250212 | 091500 | 10168940500 | 151500 | 151600 | 151700 | 151300 | 3835 |
| 586 | 20250212 | 091400 | 9587953000 | 151600 | 152100 | 152100 | 151600 | 1688 |
| 587 | 20250212 | 091300 | 9331668600 | 152100 | 151800 | 152100 | 151700 | 2746 |
| 588 | 20250212 | 091200 | 8914507300 | 151700 | 152200 | 152300 | 151700 | 2539 |
| 589 | 20250212 | 091100 | 8528668000 | 152300 | 152400 | 152400 | 152100 | 1688 |
| 590 | 20250212 | 091000 | 8271690100 | 152400 | 152200 | 152500 | 152000 | 1408 |
| 591 | 20250212 | 090900 | 8057263000 | 152200 | 152000 | 152900 | 151800 | 2986 |
| 592 | 20250212 | 090800 | 7602440100 | 152000 | 152100 | 152500 | 151600 | 2556 |
| 593 | 20250212 | 090700 | 7214117700 | 152400 | 152000 | 152800 | 151600 | 4807 |
| 594 | 20250212 | 090600 | 6483044800 | 152000 | 151900 | 152300 | 151900 | 2636 |
| 595 | 20250212 | 090500 | 6082322200 | 151900 | 151600 | 152000 | 151500 | 3525 |
| 596 | 20250212 | 090400 | 5547077300 | 151600 | 151100 | 151900 | 150900 | 4818 |
| 597 | 20250212 | 090300 | 4818206000 | 151100 | 151100 | 151200 | 150800 | 6126 |
| 598 | 20250212 | 090200 | 3893147100 | 151000 | 151600 | 151600 | 150800 | 5734 |
| 599 | 20250212 | 090100 | 3026209500 | 151500 | 151800 | 152200 | 151400 | 7879 |
| 600 | 20250212 | 090000 | 1829701800 | 151900 | 150400 | 152200 | 150400 | 11859 |