35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 185700 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 62850 |
| 3 | 20250213 | 185600 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 4 | 20250213 | 185500 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 5 | 20250213 | 185400 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 6 | 20250213 | 185300 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 7 | 20250213 | 185200 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 8 | 20250213 | 185100 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 9 | 20250213 | 185000 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 10 | 20250213 | 184900 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 11 | 20250213 | 184800 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 12 | 20250213 | 184700 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 13 | 20250213 | 184600 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 14 | 20250213 | 184500 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 15 | 20250213 | 184400 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 16 | 20250213 | 184300 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 17 | 20250213 | 184200 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 18 | 20250213 | 184100 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 19 | 20250213 | 184000 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 20 | 20250213 | 183900 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 21 | 20250213 | 183800 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 22 | 20250213 | 183700 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 23 | 20250213 | 183600 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 24 | 20250213 | 183500 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 25 | 20250213 | 183400 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 26 | 20250213 | 183300 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 27 | 20250213 | 183200 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 28 | 20250213 | 183100 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 29 | 20250213 | 183000 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 30 | 20250213 | 182900 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 31 | 20250213 | 182800 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 32 | 20250213 | 182700 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 62850 |
| 33 | 20250213 | 182600 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 34 | 20250213 | 182500 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 35 | 20250213 | 182400 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 36 | 20250213 | 182300 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 37 | 20250213 | 182200 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 38 | 20250213 | 182100 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 39 | 20250213 | 182000 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 40 | 20250213 | 181900 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 41 | 20250213 | 181800 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 42 | 20250213 | 181700 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 43 | 20250213 | 181600 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 44 | 20250213 | 181500 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 45 | 20250213 | 181400 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 46 | 20250213 | 181300 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 47 | 20250213 | 181200 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 48 | 20250213 | 181100 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 49 | 20250213 | 181000 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 50 | 20250213 | 180900 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 51 | 20250213 | 180800 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 52 | 20250213 | 180700 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 53 | 20250213 | 180600 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 54 | 20250213 | 180500 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 55 | 20250213 | 180400 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 56 | 20250213 | 180300 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 57 | 20250213 | 180200 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 58 | 20250213 | 180100 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 59 | 20250213 | 180000 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 60 | 20250213 | 175900 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 61 | 20250213 | 175800 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 62 | 20250213 | 175700 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 62850 |
| 63 | 20250213 | 175600 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 64 | 20250213 | 175500 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 65 | 20250213 | 175400 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 66 | 20250213 | 175300 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 67 | 20250213 | 175200 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 68 | 20250213 | 175100 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 69 | 20250213 | 175000 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 70 | 20250213 | 174900 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 71 | 20250213 | 174800 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 72 | 20250213 | 174700 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 73 | 20250213 | 174600 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 74 | 20250213 | 174500 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 75 | 20250213 | 174400 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 76 | 20250213 | 174300 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 77 | 20250213 | 174200 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 78 | 20250213 | 174100 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 79 | 20250213 | 174000 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 80 | 20250213 | 173900 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 81 | 20250213 | 173800 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 82 | 20250213 | 173700 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 83 | 20250213 | 173600 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 84 | 20250213 | 173500 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 85 | 20250213 | 173400 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 86 | 20250213 | 173300 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 87 | 20250213 | 173200 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 88 | 20250213 | 173100 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 89 | 20250213 | 173000 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 90 | 20250213 | 172900 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 91 | 20250213 | 172800 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 92 | 20250213 | 172700 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 62850 |
| 93 | 20250213 | 172600 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 94 | 20250213 | 172500 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 95 | 20250213 | 172400 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 96 | 20250213 | 172300 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 97 | 20250213 | 172200 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 98 | 20250213 | 172100 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 99 | 20250213 | 172000 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 100 | 20250213 | 171900 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 101 | 20250213 | 171800 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 102 | 20250213 | 171700 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 103 | 20250213 | 171600 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 104 | 20250213 | 171500 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 105 | 20250213 | 171400 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 106 | 20250213 | 171300 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 107 | 20250213 | 171200 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 108 | 20250213 | 171100 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 109 | 20250213 | 171000 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 110 | 20250213 | 170900 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 111 | 20250213 | 170800 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 112 | 20250213 | 170700 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 113 | 20250213 | 170600 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 114 | 20250213 | 170500 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 115 | 20250213 | 170400 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 116 | 20250213 | 170300 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 117 | 20250213 | 170200 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 118 | 20250213 | 170100 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 119 | 20250213 | 170000 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 120 | 20250213 | 165900 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 121 | 20250213 | 165800 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 122 | 20250213 | 165700 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 62850 |
| 123 | 20250213 | 165600 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 124 | 20250213 | 165500 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 125 | 20250213 | 165400 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 126 | 20250213 | 165300 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 127 | 20250213 | 165200 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 128 | 20250213 | 165100 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 129 | 20250213 | 165000 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 130 | 20250213 | 164900 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 131 | 20250213 | 164800 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 132 | 20250213 | 164700 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 133 | 20250213 | 164600 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 134 | 20250213 | 164500 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 135 | 20250213 | 164400 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 136 | 20250213 | 164300 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 137 | 20250213 | 164200 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 138 | 20250213 | 164100 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 139 | 20250213 | 164000 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 140 | 20250213 | 163900 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 141 | 20250213 | 163800 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 142 | 20250213 | 163700 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 143 | 20250213 | 163600 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 144 | 20250213 | 163500 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 145 | 20250213 | 163400 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 146 | 20250213 | 163300 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 147 | 20250213 | 163200 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 148 | 20250213 | 163100 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 149 | 20250213 | 163000 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 150 | 20250213 | 162900 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 151 | 20250213 | 162800 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 152 | 20250213 | 162700 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 62850 |
| 153 | 20250213 | 162600 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 154 | 20250213 | 162500 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 155 | 20250213 | 162400 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 156 | 20250213 | 162300 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 157 | 20250213 | 162200 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 158 | 20250213 | 162100 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 159 | 20250213 | 162000 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 160 | 20250213 | 161900 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 161 | 20250213 | 161800 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 162 | 20250213 | 161700 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 163 | 20250213 | 161600 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 164 | 20250213 | 161500 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 165 | 20250213 | 161400 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 166 | 20250213 | 161300 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 167 | 20250213 | 161200 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 168 | 20250213 | 161100 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 169 | 20250213 | 161000 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 170 | 20250213 | 160900 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 171 | 20250213 | 160800 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 172 | 20250213 | 160700 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 173 | 20250213 | 160600 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 174 | 20250213 | 160500 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 175 | 20250213 | 160400 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 176 | 20250213 | 160300 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 177 | 20250213 | 160200 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 178 | 20250213 | 160100 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 179 | 20250213 | 160000 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 180 | 20250213 | 155900 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 181 | 20250213 | 155800 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 182 | 20250213 | 155700 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 62850 |
| 183 | 20250213 | 155600 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 184 | 20250213 | 155500 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 185 | 20250213 | 155400 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 186 | 20250213 | 155300 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 187 | 20250213 | 155200 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 188 | 20250213 | 155100 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 189 | 20250213 | 155000 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 190 | 20250213 | 154900 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 191 | 20250213 | 154800 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 192 | 20250213 | 154700 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 193 | 20250213 | 154600 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 194 | 20250213 | 154500 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 195 | 20250213 | 154400 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 196 | 20250213 | 154300 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 197 | 20250213 | 154200 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 198 | 20250213 | 154100 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 199 | 20250213 | 154000 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 200 | 20250213 | 153900 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 201 | 20250213 | 153800 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 202 | 20250213 | 153700 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 203 | 20250213 | 153600 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 204 | 20250213 | 153500 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 205 | 20250213 | 153400 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 206 | 20250213 | 153300 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 207 | 20250213 | 153200 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 208 | 20250213 | 153100 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 0 |
| 209 | 20250213 | 153000 | 114059555700 | 162100 | 162100 | 162100 | 162100 | 62850 |
| 210 | 20250213 | 152900 | 103871570700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 211 | 20250213 | 152800 | 103871570700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 212 | 20250213 | 152700 | 103871570700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 213 | 20250213 | 152600 | 103871570700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 214 | 20250213 | 152500 | 103871570700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 215 | 20250213 | 152400 | 103871570700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 216 | 20250213 | 152300 | 103871570700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 217 | 20250213 | 152200 | 103871570700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 218 | 20250213 | 152100 | 103871570700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 219 | 20250213 | 152000 | 103871570700 | 162200 | 162200 | 162200 | 162200 | 0 |
| 220 | 20250213 | 151900 | 103871570700 | 162200 | 162300 | 162400 | 162100 | 4712 |
| 221 | 20250213 | 151800 | 103106814800 | 162300 | 162400 | 162400 | 162300 | 3173 |
| 222 | 20250213 | 151700 | 102591758300 | 162300 | 162400 | 162500 | 162200 | 4856 |
| 223 | 20250213 | 151600 | 101803398900 | 162400 | 162400 | 162600 | 162400 | 6099 |
| 224 | 20250213 | 151500 | 100812363500 | 162400 | 161800 | 162500 | 161700 | 9359 |
| 225 | 20250213 | 151400 | 99296437000 | 161800 | 161600 | 161900 | 161600 | 3053 |
| 226 | 20250213 | 151300 | 98802624500 | 161700 | 161700 | 162000 | 161400 | 7536 |
| 227 | 20250213 | 151200 | 97583047500 | 161700 | 161600 | 161800 | 161500 | 3531 |
| 228 | 20250213 | 151100 | 97012196000 | 161600 | 161900 | 162000 | 161400 | 6212 |
| 229 | 20250213 | 151000 | 96006962500 | 161900 | 162400 | 162600 | 161700 | 7227 |
| 230 | 20250213 | 150900 | 94835856800 | 162400 | 162800 | 162900 | 162300 | 7112 |
| 231 | 20250213 | 150800 | 93679052100 | 162800 | 163100 | 163200 | 162600 | 12383 |
| 232 | 20250213 | 150700 | 91660545700 | 163100 | 162700 | 163300 | 162400 | 18811 |
| 233 | 20250213 | 150600 | 88597748500 | 162600 | 162700 | 162700 | 162300 | 14923 |
| 234 | 20250213 | 150500 | 86172209700 | 162600 | 159800 | 162700 | 159800 | 32164 |
| 235 | 20250213 | 150400 | 80997017300 | 159800 | 159600 | 159800 | 159600 | 4014 |
| 236 | 20250213 | 150300 | 80355883500 | 159600 | 159500 | 159700 | 159400 | 5361 |
| 237 | 20250213 | 150200 | 79500461700 | 159500 | 158700 | 159600 | 158700 | 8255 |
| 238 | 20250213 | 150100 | 78186220300 | 158800 | 158300 | 158800 | 158200 | 8901 |
| 239 | 20250213 | 150000 | 76775582000 | 158300 | 158300 | 158400 | 158300 | 4194 |
| 240 | 20250213 | 145900 | 76111615000 | 158300 | 157600 | 158400 | 157500 | 4647 |
| 241 | 20250213 | 145800 | 75377149300 | 157600 | 157400 | 157800 | 157400 | 3073 |
| 242 | 20250213 | 145700 | 74892919100 | 157400 | 156700 | 157500 | 156400 | 2760 |
| 243 | 20250213 | 145600 | 74459586600 | 156700 | 156300 | 156800 | 156100 | 1767 |
| 244 | 20250213 | 145500 | 74183499000 | 156300 | 156700 | 156700 | 156200 | 2367 |
| 245 | 20250213 | 145400 | 73813374500 | 156700 | 157200 | 157200 | 156700 | 3114 |
| 246 | 20250213 | 145300 | 73324555100 | 157200 | 157500 | 157600 | 157100 | 1020 |
| 247 | 20250213 | 145200 | 73164033500 | 157500 | 157400 | 157500 | 157300 | 718 |
| 248 | 20250213 | 145100 | 73050998400 | 157400 | 157200 | 157500 | 157200 | 696 |
| 249 | 20250213 | 145000 | 72941526400 | 157100 | 157200 | 157200 | 157100 | 384 |
| 250 | 20250213 | 144900 | 72881171000 | 157100 | 157300 | 157400 | 157000 | 1016 |
| 251 | 20250213 | 144800 | 72721510300 | 157300 | 157000 | 157300 | 156900 | 1064 |
| 252 | 20250213 | 144700 | 72554402800 | 157000 | 157100 | 157100 | 156900 | 856 |
| 253 | 20250213 | 144600 | 72420017800 | 157100 | 157000 | 157100 | 156900 | 1154 |
| 254 | 20250213 | 144500 | 72238852400 | 157000 | 157500 | 157600 | 156900 | 3911 |
| 255 | 20250213 | 144400 | 71624378800 | 157500 | 157900 | 157900 | 157500 | 2361 |
| 256 | 20250213 | 144300 | 71252148300 | 157900 | 157900 | 158000 | 157800 | 891 |
| 257 | 20250213 | 144200 | 71111484000 | 157900 | 158000 | 158100 | 157800 | 1036 |
| 258 | 20250213 | 144100 | 70947808300 | 158000 | 158100 | 158100 | 157900 | 1639 |
| 259 | 20250213 | 144000 | 70688786900 | 158200 | 158400 | 158400 | 158100 | 1196 |
| 260 | 20250213 | 143900 | 70499502200 | 158400 | 158500 | 158500 | 158300 | 948 |
| 261 | 20250213 | 143800 | 70349344000 | 158400 | 158400 | 158500 | 158300 | 1449 |
| 262 | 20250213 | 143700 | 70119843500 | 158300 | 158300 | 158400 | 158200 | 1461 |
| 263 | 20250213 | 143600 | 69888547600 | 158400 | 158300 | 158400 | 158200 | 1244 |
| 264 | 20250213 | 143500 | 69691601200 | 158300 | 158200 | 158300 | 158200 | 2232 |
| 265 | 20250213 | 143400 | 69338292800 | 158200 | 158200 | 158300 | 158200 | 735 |
| 266 | 20250213 | 143300 | 69221997000 | 158200 | 158200 | 158300 | 158100 | 767 |
| 267 | 20250213 | 143200 | 69100632800 | 158200 | 158100 | 158300 | 158000 | 1251 |
| 268 | 20250213 | 143100 | 68902776700 | 158100 | 158200 | 158200 | 158000 | 1168 |
| 269 | 20250213 | 143000 | 68718070500 | 158100 | 158100 | 158200 | 158000 | 468 |
| 270 | 20250213 | 142900 | 68644061000 | 158100 | 158000 | 158100 | 158000 | 617 |
| 271 | 20250213 | 142800 | 68546517300 | 158100 | 158200 | 158200 | 158000 | 1192 |
| 272 | 20250213 | 142700 | 68358064500 | 158200 | 158000 | 158200 | 157900 | 1602 |
| 273 | 20250213 | 142600 | 68104874400 | 158000 | 157900 | 158000 | 157800 | 753 |
| 274 | 20250213 | 142500 | 67985966700 | 157800 | 157500 | 157900 | 157500 | 764 |
| 275 | 20250213 | 142400 | 67865390500 | 157500 | 157900 | 157900 | 157300 | 1899 |
| 276 | 20250213 | 142300 | 67566065400 | 157900 | 157900 | 158000 | 157800 | 581 |
| 277 | 20250213 | 142200 | 67474349900 | 157900 | 157900 | 158200 | 157800 | 1761 |
| 278 | 20250213 | 142100 | 67196126800 | 158200 | 157900 | 158200 | 157800 | 3772 |
| 279 | 20250213 | 142000 | 66600146900 | 157900 | 157900 | 157900 | 157800 | 1216 |
| 280 | 20250213 | 141900 | 66408181300 | 157900 | 157700 | 157900 | 157700 | 2363 |
| 281 | 20250213 | 141800 | 66035305500 | 157700 | 157400 | 157700 | 157400 | 1935 |
| 282 | 20250213 | 141700 | 65730562400 | 157500 | 157400 | 157500 | 157400 | 286 |
| 283 | 20250213 | 141600 | 65685525800 | 157500 | 157400 | 157500 | 157400 | 640 |
| 284 | 20250213 | 141500 | 65584754400 | 157400 | 157500 | 157500 | 157400 | 399 |
| 285 | 20250213 | 141400 | 65521935600 | 157500 | 157500 | 157500 | 157400 | 383 |
| 286 | 20250213 | 141300 | 65461639100 | 157400 | 157300 | 157600 | 157300 | 1274 |
| 287 | 20250213 | 141200 | 65261029300 | 157300 | 157300 | 157400 | 157300 | 234 |
| 288 | 20250213 | 141100 | 65224207700 | 157400 | 157400 | 157500 | 157300 | 1001 |
| 289 | 20250213 | 141000 | 65066698800 | 157400 | 157500 | 157500 | 157300 | 569 |
| 290 | 20250213 | 140900 | 64977107200 | 157400 | 157100 | 157500 | 157100 | 998 |
| 291 | 20250213 | 140800 | 64820134200 | 157100 | 157300 | 157300 | 157000 | 1047 |
| 292 | 20250213 | 140700 | 64655590500 | 157300 | 157500 | 157500 | 157200 | 1005 |
| 293 | 20250213 | 140600 | 64497484400 | 157500 | 157500 | 157500 | 157400 | 557 |
| 294 | 20250213 | 140500 | 64409795300 | 157400 | 157500 | 157500 | 157400 | 972 |
| 295 | 20250213 | 140400 | 64256787100 | 157500 | 157500 | 157600 | 157400 | 1580 |
| 296 | 20250213 | 140300 | 64007999900 | 157500 | 157400 | 157600 | 157300 | 2929 |
| 297 | 20250213 | 140200 | 63546752700 | 157400 | 157400 | 157500 | 157300 | 801 |
| 298 | 20250213 | 140100 | 63420683300 | 157400 | 157200 | 157500 | 157200 | 2113 |
| 299 | 20250213 | 140000 | 63088187000 | 157200 | 157300 | 157300 | 157200 | 494 |
| 300 | 20250213 | 135900 | 63010482600 | 157300 | 157300 | 157400 | 157200 | 895 |
| 301 | 20250213 | 135800 | 62869701300 | 157300 | 157200 | 157300 | 157100 | 579 |
| 302 | 20250213 | 135700 | 62778653700 | 157200 | 157100 | 157300 | 157100 | 727 |
| 303 | 20250213 | 135600 | 62664376400 | 157100 | 157400 | 157400 | 157100 | 808 |
| 304 | 20250213 | 135500 | 62537359200 | 157300 | 157100 | 157400 | 157000 | 3487 |
| 305 | 20250213 | 135400 | 61989188700 | 157100 | 157000 | 157200 | 156900 | 863 |
| 306 | 20250213 | 135300 | 61853632700 | 157000 | 157100 | 157300 | 157000 | 3055 |
| 307 | 20250213 | 135200 | 61373662700 | 157100 | 156800 | 157100 | 156800 | 1738 |
| 308 | 20250213 | 135100 | 61100774000 | 156700 | 156700 | 156800 | 156700 | 399 |
| 309 | 20250213 | 135000 | 61038217800 | 156700 | 156500 | 156800 | 156400 | 416 |
| 310 | 20250213 | 134900 | 60973053900 | 156500 | 156600 | 156700 | 156400 | 1137 |
| 311 | 20250213 | 134800 | 60795181800 | 156700 | 156300 | 156700 | 156300 | 340 |
| 312 | 20250213 | 134700 | 60742006100 | 156300 | 156400 | 156700 | 156300 | 1899 |
| 313 | 20250213 | 134600 | 60444859900 | 156300 | 156900 | 156900 | 156300 | 1542 |
| 314 | 20250213 | 134500 | 60203272700 | 156900 | 157000 | 157000 | 156800 | 1205 |
| 315 | 20250213 | 134400 | 60014174200 | 157000 | 157000 | 157200 | 157000 | 1146 |
| 316 | 20250213 | 134300 | 59834166500 | 157000 | 157200 | 157300 | 157000 | 1524 |
| 317 | 20250213 | 134200 | 59594786100 | 157200 | 157100 | 157300 | 157100 | 1707 |
| 318 | 20250213 | 134100 | 59326448200 | 157100 | 157200 | 157200 | 157000 | 2578 |
| 319 | 20250213 | 134000 | 58921538200 | 157000 | 156400 | 157300 | 156300 | 4724 |
| 320 | 20250213 | 133900 | 58180501800 | 156400 | 156200 | 156800 | 156100 | 5928 |
| 321 | 20250213 | 133800 | 57253101100 | 156100 | 155500 | 156100 | 155500 | 2627 |
| 322 | 20250213 | 133700 | 56843565900 | 155500 | 155500 | 155600 | 155300 | 1761 |
| 323 | 20250213 | 133600 | 56569918600 | 155600 | 155600 | 155700 | 155400 | 316 |
| 324 | 20250213 | 133500 | 56520766300 | 155600 | 155500 | 155700 | 155400 | 541 |
| 325 | 20250213 | 133400 | 56436612400 | 155500 | 155600 | 155700 | 155500 | 562 |
| 326 | 20250213 | 133300 | 56349195100 | 155600 | 155600 | 155700 | 155600 | 324 |
| 327 | 20250213 | 133200 | 56298757900 | 155600 | 155700 | 155900 | 155600 | 731 |
| 328 | 20250213 | 133100 | 56184911800 | 155800 | 155800 | 155900 | 155700 | 516 |
| 329 | 20250213 | 133000 | 56104519400 | 155700 | 155800 | 155800 | 155700 | 173 |
| 330 | 20250213 | 132900 | 56077579700 | 155800 | 155900 | 155900 | 155800 | 534 |
| 331 | 20250213 | 132800 | 55994374600 | 155900 | 155600 | 155900 | 155600 | 476 |
| 332 | 20250213 | 132700 | 55920228100 | 155600 | 155500 | 155700 | 155500 | 464 |
| 333 | 20250213 | 132600 | 55848014200 | 155500 | 155500 | 155600 | 155500 | 102 |
| 334 | 20250213 | 132500 | 55832149300 | 155500 | 155400 | 155500 | 155400 | 581 |
| 335 | 20250213 | 132400 | 55741820900 | 155500 | 155400 | 155500 | 155300 | 346 |
| 336 | 20250213 | 132300 | 55688068200 | 155400 | 155400 | 155500 | 155300 | 336 |
| 337 | 20250213 | 132200 | 55635852500 | 155400 | 155400 | 155500 | 155400 | 475 |
| 338 | 20250213 | 132100 | 55562027400 | 155400 | 155300 | 155500 | 155300 | 294 |
| 339 | 20250213 | 132000 | 55516338200 | 155400 | 155300 | 155400 | 155200 | 199 |
| 340 | 20250213 | 131900 | 55485434500 | 155300 | 155300 | 155400 | 155300 | 257 |
| 341 | 20250213 | 131800 | 55445520800 | 155300 | 155300 | 155400 | 155200 | 237 |
| 342 | 20250213 | 131700 | 55408711800 | 155300 | 155300 | 155400 | 155200 | 148 |
| 343 | 20250213 | 131600 | 55385728900 | 155400 | 155200 | 155400 | 155100 | 642 |
| 344 | 20250213 | 131500 | 55286058000 | 155200 | 155200 | 155200 | 155100 | 154 |
| 345 | 20250213 | 131400 | 55262166600 | 155200 | 155200 | 155200 | 155100 | 391 |
| 346 | 20250213 | 131300 | 55201509900 | 155200 | 155100 | 155200 | 154900 | 395 |
| 347 | 20250213 | 131200 | 55140248500 | 155200 | 154900 | 155200 | 154700 | 816 |
| 348 | 20250213 | 131100 | 55013809600 | 155000 | 154900 | 155000 | 154600 | 1213 |
| 349 | 20250213 | 131000 | 54826130400 | 154900 | 154900 | 155000 | 154700 | 712 |
| 350 | 20250213 | 130900 | 54715901500 | 154900 | 154800 | 154900 | 154700 | 461 |
| 351 | 20250213 | 130800 | 54644527300 | 154800 | 154700 | 154900 | 154700 | 1082 |
| 352 | 20250213 | 130700 | 54477104500 | 154700 | 154800 | 155000 | 154700 | 644 |
| 353 | 20250213 | 130600 | 54377390300 | 154800 | 154900 | 155000 | 154700 | 730 |
| 354 | 20250213 | 130500 | 54264404500 | 155000 | 155000 | 155200 | 154700 | 2230 |
| 355 | 20250213 | 130400 | 53919192100 | 154900 | 155100 | 155300 | 154800 | 1562 |
| 356 | 20250213 | 130300 | 53677120300 | 155100 | 155100 | 155300 | 155000 | 432 |
| 357 | 20250213 | 130200 | 53610145500 | 155200 | 155100 | 155200 | 154800 | 1446 |
| 358 | 20250213 | 130100 | 53386116000 | 155000 | 155300 | 155300 | 154900 | 3055 |
| 359 | 20250213 | 130000 | 52912421600 | 155300 | 155200 | 155300 | 155200 | 336 |
| 360 | 20250213 | 125900 | 52860258500 | 155200 | 155100 | 155300 | 155100 | 308 |
| 361 | 20250213 | 125800 | 52812468000 | 155200 | 155200 | 155200 | 155100 | 570 |
| 362 | 20250213 | 125700 | 52724007300 | 155200 | 155200 | 155300 | 155200 | 309 |
| 363 | 20250213 | 125600 | 52676049800 | 155200 | 155100 | 155200 | 155000 | 591 |
| 364 | 20250213 | 125500 | 52584402000 | 155000 | 155100 | 155100 | 155000 | 421 |
| 365 | 20250213 | 125400 | 52519109000 | 155000 | 155200 | 155200 | 155000 | 827 |
| 366 | 20250213 | 125300 | 52390844000 | 155100 | 155100 | 155300 | 155100 | 357 |
| 367 | 20250213 | 125200 | 52335447800 | 155100 | 155200 | 155200 | 155100 | 317 |
| 368 | 20250213 | 125100 | 52286253400 | 155200 | 155300 | 155300 | 155100 | 1149 |
| 369 | 20250213 | 125000 | 52107938300 | 155300 | 155400 | 155600 | 155200 | 251 |
| 370 | 20250213 | 124900 | 52068951600 | 155400 | 155300 | 155600 | 155300 | 288 |
| 371 | 20250213 | 124800 | 52024183100 | 155300 | 155800 | 155800 | 155200 | 1640 |
| 372 | 20250213 | 124700 | 51769207400 | 155800 | 155700 | 155900 | 155600 | 818 |
| 373 | 20250213 | 124600 | 51641811500 | 155700 | 155700 | 155700 | 155600 | 242 |
| 374 | 20250213 | 124500 | 51604134600 | 155600 | 155700 | 155700 | 155500 | 168 |
| 375 | 20250213 | 124400 | 51577993800 | 155600 | 155600 | 155700 | 155600 | 352 |
| 376 | 20250213 | 124300 | 51523215400 | 155600 | 155600 | 155700 | 155600 | 35 |
| 377 | 20250213 | 124200 | 51517768200 | 155500 | 155600 | 155700 | 155500 | 386 |
| 378 | 20250213 | 124100 | 51457713900 | 155600 | 155700 | 155700 | 155500 | 498 |
| 379 | 20250213 | 124000 | 51380229600 | 155700 | 155600 | 155700 | 155500 | 222 |
| 380 | 20250213 | 123900 | 51345682400 | 155600 | 155500 | 155700 | 155500 | 229 |
| 381 | 20250213 | 123800 | 51310056800 | 155500 | 155700 | 155700 | 155500 | 837 |
| 382 | 20250213 | 123700 | 51179824000 | 155700 | 155700 | 155800 | 155600 | 921 |
| 383 | 20250213 | 123600 | 51036418700 | 155700 | 155700 | 155800 | 155600 | 291 |
| 384 | 20250213 | 123500 | 50991113600 | 155700 | 155600 | 155700 | 155600 | 174 |
| 385 | 20250213 | 123400 | 50964038900 | 155500 | 155700 | 155700 | 155500 | 367 |
| 386 | 20250213 | 123300 | 50906928700 | 155600 | 155800 | 155900 | 155600 | 702 |
| 387 | 20250213 | 123200 | 50797593300 | 155800 | 155700 | 155800 | 155700 | 368 |
| 388 | 20250213 | 123100 | 50740270200 | 155700 | 155700 | 155800 | 155700 | 380 |
| 389 | 20250213 | 123000 | 50681074800 | 155700 | 155500 | 155700 | 155400 | 973 |
| 390 | 20250213 | 122900 | 50529736200 | 155500 | 155500 | 155600 | 155400 | 242 |
| 391 | 20250213 | 122800 | 50492107000 | 155600 | 155400 | 155600 | 155400 | 319 |
| 392 | 20250213 | 122700 | 50442492300 | 155500 | 155500 | 155500 | 155400 | 485 |
| 393 | 20250213 | 122600 | 50367099600 | 155400 | 155500 | 155500 | 155400 | 350 |
| 394 | 20250213 | 122500 | 50312694700 | 155500 | 155400 | 155500 | 155400 | 168 |
| 395 | 20250213 | 122400 | 50286577600 | 155400 | 155400 | 155500 | 155400 | 158 |
| 396 | 20250213 | 122300 | 50262023200 | 155400 | 155200 | 155500 | 155200 | 124 |
| 397 | 20250213 | 122200 | 50242757100 | 155200 | 155300 | 155400 | 155200 | 107 |
| 398 | 20250213 | 122100 | 50226131600 | 155300 | 155400 | 155400 | 155300 | 174 |
| 399 | 20250213 | 122000 | 50199105100 | 155400 | 155400 | 155500 | 155400 | 148 |
| 400 | 20250213 | 121900 | 50176103500 | 155400 | 155400 | 155500 | 155300 | 191 |
| 401 | 20250213 | 121800 | 50146412900 | 155400 | 155400 | 155500 | 155300 | 485 |
| 402 | 20250213 | 121700 | 50071040600 | 155500 | 155300 | 155500 | 155300 | 338 |
| 403 | 20250213 | 121600 | 50018514600 | 155300 | 155200 | 155400 | 155100 | 364 |
| 404 | 20250213 | 121500 | 49961995000 | 155300 | 155300 | 155400 | 155200 | 135 |
| 405 | 20250213 | 121400 | 49941028300 | 155300 | 155100 | 155400 | 155100 | 140 |
| 406 | 20250213 | 121300 | 49919284700 | 155100 | 155300 | 155400 | 155100 | 609 |
| 407 | 20250213 | 121200 | 49824753900 | 155300 | 155300 | 155300 | 155200 | 96 |
| 408 | 20250213 | 121100 | 49809849600 | 155300 | 155100 | 155400 | 155100 | 240 |
| 409 | 20250213 | 121000 | 49772578900 | 155300 | 155200 | 155400 | 155200 | 316 |
| 410 | 20250213 | 120900 | 49723509100 | 155300 | 155200 | 155300 | 155200 | 88 |
| 411 | 20250213 | 120800 | 49709850500 | 155200 | 155300 | 155300 | 155200 | 601 |
| 412 | 20250213 | 120700 | 49616571500 | 155300 | 155200 | 155300 | 155200 | 330 |
| 413 | 20250213 | 120600 | 49565336700 | 155300 | 155100 | 155300 | 155100 | 175 |
| 414 | 20250213 | 120500 | 49538178000 | 155200 | 155100 | 155200 | 155100 | 96 |
| 415 | 20250213 | 120400 | 49523279100 | 155200 | 155100 | 155200 | 155000 | 228 |
| 416 | 20250213 | 120300 | 49487920800 | 155000 | 155100 | 155200 | 155000 | 622 |
| 417 | 20250213 | 120200 | 49391441100 | 155100 | 154900 | 155100 | 154800 | 958 |
| 418 | 20250213 | 120100 | 49243069800 | 155000 | 155000 | 155000 | 154800 | 883 |
| 419 | 20250213 | 120000 | 49106323000 | 154900 | 155100 | 155300 | 154900 | 1614 |
| 420 | 20250213 | 115900 | 48856151200 | 155100 | 155100 | 155300 | 155100 | 320 |
| 421 | 20250213 | 115800 | 48806487900 | 155100 | 155200 | 155300 | 155100 | 356 |
| 422 | 20250213 | 115700 | 48751257000 | 155200 | 155300 | 155300 | 155100 | 254 |
| 423 | 20250213 | 115600 | 48711834400 | 155400 | 155300 | 155500 | 155300 | 164 |
| 424 | 20250213 | 115500 | 48686360600 | 155300 | 155300 | 155400 | 155300 | 301 |
| 425 | 20250213 | 115400 | 48639596100 | 155300 | 155300 | 155400 | 155300 | 125 |
| 426 | 20250213 | 115300 | 48620180800 | 155300 | 155300 | 155400 | 155200 | 112 |
| 427 | 20250213 | 115200 | 48602784900 | 155300 | 155300 | 155400 | 155300 | 304 |
| 428 | 20250213 | 115100 | 48555556100 | 155300 | 155300 | 155300 | 155200 | 245 |
| 429 | 20250213 | 115000 | 48517508900 | 155300 | 155300 | 155400 | 155200 | 653 |
| 430 | 20250213 | 114900 | 48416095500 | 155300 | 155200 | 155400 | 155200 | 179 |
| 431 | 20250213 | 114800 | 48388296800 | 155300 | 155200 | 155300 | 155100 | 301 |
| 432 | 20250213 | 114700 | 48341582200 | 155200 | 155300 | 155400 | 155000 | 325 |
| 433 | 20250213 | 114600 | 48291167500 | 155300 | 155400 | 155400 | 155300 | 328 |
| 434 | 20250213 | 114500 | 48240219200 | 155300 | 155200 | 155400 | 155000 | 306 |
| 435 | 20250213 | 114400 | 48192708000 | 155100 | 155200 | 155200 | 154900 | 314 |
| 436 | 20250213 | 114300 | 48144027900 | 155200 | 155000 | 155300 | 154900 | 1152 |
| 437 | 20250213 | 114200 | 47965502900 | 155000 | 155100 | 155200 | 155000 | 700 |
| 438 | 20250213 | 114100 | 47856962800 | 155100 | 155200 | 155300 | 155000 | 1157 |
| 439 | 20250213 | 114000 | 47677563200 | 155200 | 155800 | 155800 | 155100 | 470 |
| 440 | 20250213 | 113900 | 47604541600 | 155800 | 155800 | 155800 | 155600 | 328 |
| 441 | 20250213 | 113800 | 47553468700 | 155900 | 155600 | 155900 | 155600 | 325 |
| 442 | 20250213 | 113700 | 47502843600 | 155800 | 155700 | 155900 | 155400 | 2936 |
| 443 | 20250213 | 113600 | 47045976600 | 155600 | 155900 | 155900 | 155600 | 184 |
| 444 | 20250213 | 113500 | 47017313600 | 155800 | 155900 | 155900 | 155700 | 270 |
| 445 | 20250213 | 113400 | 46975245300 | 155900 | 155700 | 155900 | 155600 | 442 |
| 446 | 20250213 | 113300 | 46906401900 | 155800 | 155600 | 155800 | 155500 | 375 |
| 447 | 20250213 | 113200 | 46848040100 | 155600 | 155800 | 155800 | 155600 | 743 |
| 448 | 20250213 | 113100 | 46732376500 | 155700 | 155600 | 155800 | 155600 | 154 |
| 449 | 20250213 | 113000 | 46708398200 | 155600 | 155600 | 155800 | 155600 | 255 |
| 450 | 20250213 | 112900 | 46668698400 | 155700 | 155800 | 155900 | 155700 | 861 |
| 451 | 20250213 | 112800 | 46534561700 | 155800 | 155400 | 155800 | 155400 | 359 |
| 452 | 20250213 | 112700 | 46478694200 | 155400 | 155200 | 155400 | 155200 | 201 |
| 453 | 20250213 | 112600 | 46447479200 | 155300 | 155300 | 155300 | 155100 | 120 |
| 454 | 20250213 | 112500 | 46428848700 | 155300 | 155100 | 155300 | 154900 | 387 |
| 455 | 20250213 | 112400 | 46368787900 | 155000 | 155100 | 155100 | 154900 | 1242 |
| 456 | 20250213 | 112300 | 46176334000 | 155100 | 155000 | 155100 | 155000 | 689 |
| 457 | 20250213 | 112200 | 46069529200 | 155000 | 155000 | 155100 | 154900 | 1299 |
| 458 | 20250213 | 112100 | 45868128500 | 155000 | 154900 | 155100 | 154900 | 765 |
| 459 | 20250213 | 112000 | 45749577800 | 155000 | 155000 | 155000 | 154900 | 300 |
| 460 | 20250213 | 111900 | 45703082400 | 155000 | 154900 | 155100 | 154900 | 623 |
| 461 | 20250213 | 111800 | 45606528700 | 154900 | 154900 | 155000 | 154800 | 230 |
| 462 | 20250213 | 111700 | 45570905100 | 154900 | 154900 | 155000 | 154800 | 585 |
| 463 | 20250213 | 111600 | 45480296800 | 155000 | 155000 | 155200 | 154900 | 612 |
| 464 | 20250213 | 111500 | 45385429000 | 155100 | 155300 | 155300 | 155000 | 2613 |
| 465 | 20250213 | 111400 | 44980240200 | 155300 | 155300 | 155400 | 155300 | 280 |
| 466 | 20250213 | 111300 | 44936754800 | 155400 | 155500 | 155500 | 155300 | 464 |
| 467 | 20250213 | 111200 | 44864639600 | 155500 | 155400 | 155500 | 155400 | 406 |
| 468 | 20250213 | 111100 | 44801521700 | 155500 | 155200 | 155500 | 155200 | 628 |
| 469 | 20250213 | 111000 | 44704014700 | 155200 | 155500 | 155500 | 155200 | 950 |
| 470 | 20250213 | 110900 | 44556416400 | 155500 | 155500 | 155600 | 155500 | 367 |
| 471 | 20250213 | 110800 | 44499335700 | 155500 | 155600 | 155600 | 155500 | 786 |
| 472 | 20250213 | 110700 | 44377081300 | 155600 | 155700 | 155800 | 155600 | 453 |
| 473 | 20250213 | 110600 | 44306583400 | 155700 | 155800 | 155900 | 155700 | 453 |
| 474 | 20250213 | 110500 | 44236001800 | 155800 | 155900 | 156000 | 155800 | 548 |
| 475 | 20250213 | 110400 | 44150570000 | 156000 | 156300 | 156300 | 155900 | 1819 |
| 476 | 20250213 | 110300 | 43866674500 | 156300 | 156200 | 156300 | 156100 | 866 |
| 477 | 20250213 | 110200 | 43731421700 | 156200 | 156200 | 156200 | 156100 | 693 |
| 478 | 20250213 | 110100 | 43623195300 | 156100 | 156200 | 156200 | 156000 | 464 |
| 479 | 20250213 | 110000 | 43550777900 | 156200 | 156100 | 156200 | 156000 | 518 |
| 480 | 20250213 | 105900 | 43469934400 | 156100 | 156200 | 156200 | 155800 | 1727 |
| 481 | 20250213 | 105800 | 43200570700 | 156100 | 155800 | 156200 | 155700 | 2620 |
| 482 | 20250213 | 105700 | 42792082300 | 155800 | 155800 | 155900 | 155700 | 592 |
| 483 | 20250213 | 105600 | 42699837600 | 155800 | 155600 | 155900 | 155600 | 1182 |
| 484 | 20250213 | 105500 | 42515714000 | 155600 | 155700 | 155700 | 155600 | 642 |
| 485 | 20250213 | 105400 | 42415780500 | 155600 | 155500 | 155700 | 155500 | 663 |
| 486 | 20250213 | 105300 | 42312617600 | 155500 | 155700 | 155700 | 155500 | 431 |
| 487 | 20250213 | 105200 | 42245549500 | 155600 | 155700 | 155700 | 155500 | 374 |
| 488 | 20250213 | 105100 | 42187358600 | 155700 | 155500 | 155700 | 155500 | 588 |
| 489 | 20250213 | 105000 | 42095891700 | 155600 | 155200 | 155600 | 155200 | 424 |
| 490 | 20250213 | 104900 | 42030007100 | 155200 | 155400 | 155400 | 155200 | 240 |
| 491 | 20250213 | 104800 | 41992735300 | 155400 | 155400 | 155500 | 155400 | 706 |
| 492 | 20250213 | 104700 | 41883021400 | 155400 | 155600 | 155700 | 155400 | 747 |
| 493 | 20250213 | 104600 | 41766834500 | 155600 | 155500 | 155900 | 155500 | 1691 |
| 494 | 20250213 | 104500 | 41503533600 | 155600 | 155400 | 155700 | 155300 | 324 |
| 495 | 20250213 | 104400 | 41453140600 | 155400 | 155800 | 155900 | 155300 | 797 |
| 496 | 20250213 | 104300 | 41329050800 | 155800 | 155200 | 155800 | 155100 | 1647 |
| 497 | 20250213 | 104200 | 41073047000 | 155300 | 155300 | 155300 | 155000 | 620 |
| 498 | 20250213 | 104100 | 40976847400 | 155300 | 155100 | 155400 | 155100 | 282 |
| 499 | 20250213 | 104000 | 40933083800 | 155100 | 154900 | 155200 | 154800 | 437 |
| 500 | 20250213 | 103900 | 40865385100 | 154900 | 155200 | 155200 | 154900 | 348 |
| 501 | 20250213 | 103800 | 40811459700 | 154900 | 155300 | 155400 | 154800 | 645 |
| 502 | 20250213 | 103700 | 40711476800 | 155300 | 155200 | 155400 | 155200 | 643 |
| 503 | 20250213 | 103600 | 40611643300 | 155200 | 154900 | 155200 | 154900 | 467 |
| 504 | 20250213 | 103500 | 40539233300 | 154900 | 154700 | 155000 | 154600 | 1079 |
| 505 | 20250213 | 103400 | 40372278000 | 154700 | 154500 | 154800 | 154500 | 357 |
| 506 | 20250213 | 103300 | 40317079300 | 154700 | 154900 | 154900 | 154500 | 273 |
| 507 | 20250213 | 103200 | 40274823100 | 154800 | 154400 | 154800 | 154200 | 1075 |
| 508 | 20250213 | 103100 | 40108913600 | 154400 | 154600 | 154600 | 154400 | 1129 |
| 509 | 20250213 | 103000 | 39934508400 | 154700 | 154900 | 154900 | 154500 | 915 |
| 510 | 20250213 | 102900 | 39793092800 | 154900 | 154800 | 155000 | 154500 | 979 |
| 511 | 20250213 | 102800 | 39641656200 | 154700 | 154900 | 154900 | 154700 | 599 |
| 512 | 20250213 | 102700 | 39548955400 | 154900 | 154800 | 155000 | 154800 | 318 |
| 513 | 20250213 | 102600 | 39499699900 | 154800 | 155200 | 155300 | 154800 | 999 |
| 514 | 20250213 | 102500 | 39344826600 | 155200 | 155300 | 155400 | 155100 | 1258 |
| 515 | 20250213 | 102400 | 39149479000 | 155300 | 155300 | 155300 | 155000 | 521 |
| 516 | 20250213 | 102300 | 39068643300 | 155300 | 155200 | 155300 | 155200 | 450 |
| 517 | 20250213 | 102200 | 38998794700 | 155200 | 155200 | 155300 | 155100 | 368 |
| 518 | 20250213 | 102100 | 38941685500 | 155200 | 155200 | 155300 | 155100 | 725 |
| 519 | 20250213 | 102000 | 38829182600 | 155200 | 155600 | 155600 | 155200 | 1408 |
| 520 | 20250213 | 101900 | 38610285000 | 155600 | 155500 | 155600 | 155500 | 1155 |
| 521 | 20250213 | 101800 | 38430608900 | 155600 | 155500 | 155600 | 155400 | 985 |
| 522 | 20250213 | 101700 | 38277439100 | 155500 | 155400 | 155500 | 155300 | 1448 |
| 523 | 20250213 | 101600 | 38052345500 | 155400 | 155000 | 155400 | 154900 | 782 |
| 524 | 20250213 | 101500 | 37930979800 | 154900 | 154700 | 155000 | 154700 | 936 |
| 525 | 20250213 | 101400 | 37786067800 | 154700 | 154700 | 154700 | 154500 | 286 |
| 526 | 20250213 | 101300 | 37741860800 | 154500 | 154500 | 154600 | 154400 | 320 |
| 527 | 20250213 | 101200 | 37692408000 | 154500 | 154000 | 154500 | 154000 | 1308 |
| 528 | 20250213 | 101100 | 37490752900 | 154000 | 154000 | 154100 | 154000 | 644 |
| 529 | 20250213 | 101000 | 37391575500 | 154000 | 154000 | 154100 | 154000 | 612 |
| 530 | 20250213 | 100900 | 37297297400 | 154100 | 154100 | 154300 | 154000 | 532 |
| 531 | 20250213 | 100800 | 37215321000 | 154100 | 154100 | 154100 | 154000 | 1334 |
| 532 | 20250213 | 100700 | 37009861000 | 154100 | 154200 | 154300 | 154000 | 1069 |
| 533 | 20250213 | 100600 | 36845101900 | 154200 | 154300 | 154300 | 154200 | 611 |
| 534 | 20250213 | 100500 | 36750871200 | 154200 | 154400 | 154400 | 154200 | 600 |
| 535 | 20250213 | 100400 | 36658294400 | 154400 | 154300 | 154400 | 154200 | 836 |
| 536 | 20250213 | 100300 | 36529275900 | 154300 | 154700 | 154700 | 154300 | 1815 |
| 537 | 20250213 | 100200 | 36248897200 | 154700 | 154700 | 154900 | 154700 | 966 |
| 538 | 20250213 | 100100 | 36099405300 | 154700 | 154900 | 154900 | 154500 | 1600 |
| 539 | 20250213 | 100000 | 35851999500 | 154900 | 155800 | 155800 | 154800 | 3251 |
| 540 | 20250213 | 095900 | 35346748200 | 155800 | 155300 | 155800 | 155300 | 3062 |
| 541 | 20250213 | 095800 | 34870532400 | 155300 | 154700 | 155400 | 154700 | 2382 |
| 542 | 20250213 | 095700 | 34501438900 | 154700 | 154400 | 154700 | 154400 | 1749 |
| 543 | 20250213 | 095600 | 34231105000 | 154400 | 154200 | 154400 | 154100 | 2029 |
| 544 | 20250213 | 095500 | 33917990400 | 154100 | 154000 | 154200 | 153900 | 1328 |
| 545 | 20250213 | 095400 | 33713419000 | 154000 | 153700 | 154100 | 153700 | 518 |
| 546 | 20250213 | 095300 | 33633723500 | 153700 | 154400 | 154400 | 153600 | 1458 |
| 547 | 20250213 | 095200 | 33409438100 | 154400 | 153900 | 154500 | 153700 | 639 |
| 548 | 20250213 | 095100 | 33311032100 | 153900 | 153500 | 153900 | 153400 | 984 |
| 549 | 20250213 | 095000 | 33159879400 | 153500 | 153500 | 153600 | 153300 | 1833 |
| 550 | 20250213 | 094900 | 32878594800 | 153500 | 153900 | 153900 | 153500 | 1786 |
| 551 | 20250213 | 094800 | 32604141900 | 153900 | 154100 | 154300 | 153800 | 2252 |
| 552 | 20250213 | 094700 | 32257428600 | 154100 | 154100 | 154100 | 153800 | 2021 |
| 553 | 20250213 | 094600 | 31946320800 | 154200 | 154400 | 154400 | 154000 | 1845 |
| 554 | 20250213 | 094500 | 31661963200 | 154400 | 154100 | 154400 | 154000 | 1374 |
| 555 | 20250213 | 094400 | 31450118500 | 154100 | 153500 | 154200 | 153500 | 2117 |
| 556 | 20250213 | 094300 | 31124396100 | 153500 | 153700 | 153800 | 153400 | 2812 |
| 557 | 20250213 | 094200 | 30692618000 | 153700 | 153500 | 153800 | 153200 | 2311 |
| 558 | 20250213 | 094100 | 30337917500 | 153500 | 153300 | 153800 | 153300 | 1822 |
| 559 | 20250213 | 094000 | 30058302200 | 153400 | 152600 | 153500 | 152600 | 3424 |
| 560 | 20250213 | 093900 | 29535157300 | 152700 | 153100 | 153200 | 152600 | 7072 |
| 561 | 20250213 | 093800 | 28454021000 | 153100 | 153600 | 153900 | 153000 | 6175 |
| 562 | 20250213 | 093700 | 27507619100 | 153600 | 154500 | 154500 | 153500 | 10980 |
| 563 | 20250213 | 093600 | 25816669900 | 154600 | 154700 | 154800 | 154500 | 2349 |
| 564 | 20250213 | 093500 | 25453500000 | 154700 | 154500 | 155000 | 154400 | 2132 |
| 565 | 20250213 | 093400 | 25123963400 | 154800 | 154900 | 154900 | 154400 | 3227 |
| 566 | 20250213 | 093300 | 24625027800 | 154900 | 155000 | 155100 | 154600 | 2163 |
| 567 | 20250213 | 093200 | 24290176500 | 154600 | 154100 | 155000 | 154000 | 2454 |
| 568 | 20250213 | 093100 | 23911751000 | 154100 | 154400 | 154600 | 154000 | 5895 |
| 569 | 20250213 | 093000 | 23002062100 | 154300 | 155200 | 155200 | 154300 | 11076 |
| 570 | 20250213 | 092900 | 21287619000 | 155200 | 155400 | 155500 | 155100 | 2501 |
| 571 | 20250213 | 092800 | 20899248100 | 155400 | 155200 | 155500 | 155200 | 1103 |
| 572 | 20250213 | 092700 | 20727990000 | 155300 | 155300 | 155500 | 155200 | 2834 |
| 573 | 20250213 | 092600 | 20287977700 | 155500 | 155800 | 155800 | 155200 | 4507 |
| 574 | 20250213 | 092500 | 19587090500 | 155900 | 155800 | 156400 | 155500 | 859 |
| 575 | 20250213 | 092400 | 19453300400 | 155800 | 155300 | 155800 | 155200 | 2282 |
| 576 | 20250213 | 092300 | 19098711900 | 155300 | 155200 | 155500 | 155200 | 2770 |
| 577 | 20250213 | 092200 | 18668603000 | 155300 | 155700 | 155800 | 155200 | 5610 |
| 578 | 20250213 | 092100 | 17796254500 | 155700 | 156000 | 156100 | 155600 | 6511 |
| 579 | 20250213 | 092000 | 16781697800 | 156100 | 156200 | 156600 | 156100 | 2060 |
| 580 | 20250213 | 091900 | 16459964800 | 156300 | 156400 | 156600 | 156100 | 2924 |
| 581 | 20250213 | 091800 | 16002620100 | 156400 | 156100 | 156500 | 156000 | 3629 |
| 582 | 20250213 | 091700 | 15435979000 | 156000 | 156500 | 156700 | 156000 | 9811 |
| 583 | 20250213 | 091600 | 13903534400 | 156500 | 156500 | 156700 | 156400 | 1399 |
| 584 | 20250213 | 091500 | 13684544200 | 156400 | 156300 | 156700 | 156200 | 1837 |
| 585 | 20250213 | 091400 | 13397184800 | 156400 | 156400 | 156700 | 156300 | 3661 |
| 586 | 20250213 | 091300 | 12824568100 | 156400 | 157500 | 157500 | 156400 | 6367 |
| 587 | 20250213 | 091200 | 11825823000 | 157500 | 157300 | 157700 | 157300 | 2040 |
| 588 | 20250213 | 091100 | 11504501200 | 157300 | 157000 | 157300 | 156900 | 2719 |
| 589 | 20250213 | 091000 | 11077507100 | 157100 | 158000 | 158000 | 157000 | 2952 |
| 590 | 20250213 | 090900 | 10613049300 | 158000 | 156700 | 158100 | 156700 | 2402 |
| 591 | 20250213 | 090800 | 10235090000 | 156600 | 156200 | 156700 | 156000 | 5522 |
| 592 | 20250213 | 090700 | 9372930500 | 156400 | 157300 | 157300 | 156200 | 7677 |
| 593 | 20250213 | 090600 | 8168598800 | 157200 | 157400 | 157700 | 157200 | 4832 |
| 594 | 20250213 | 090500 | 7408543800 | 157500 | 158400 | 158400 | 157200 | 5242 |
| 595 | 20250213 | 090400 | 6581502200 | 158300 | 158400 | 158800 | 157800 | 4848 |
| 596 | 20250213 | 090300 | 5814507400 | 158500 | 159500 | 159600 | 158300 | 8814 |
| 597 | 20250213 | 090200 | 4416320300 | 159600 | 159600 | 160000 | 159200 | 2341 |
| 598 | 20250213 | 090100 | 4042669700 | 159700 | 159600 | 160100 | 159300 | 7611 |
| 599 | 20250213 | 090000 | 2826771700 | 159500 | 160000 | 160200 | 159300 | 16933 |