34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 192100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 160634 |
| 3 | 20250213 | 192000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20250213 | 191900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20250213 | 191800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20250213 | 191700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20250213 | 191600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20250213 | 191500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20250213 | 191400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20250213 | 191300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20250213 | 191200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20250213 | 191100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20250213 | 191000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20250213 | 190900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20250213 | 190800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20250213 | 190700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20250213 | 190600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20250213 | 190500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20250213 | 190400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20250213 | 190300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20250213 | 190200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20250213 | 190100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20250213 | 190000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20250213 | 185900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20250213 | 185800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20250213 | 185700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20250213 | 185600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20250213 | 185500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20250213 | 185400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20250213 | 185300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20250213 | 185200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20250213 | 185100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 160634 |
| 33 | 20250213 | 185000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20250213 | 184900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20250213 | 184800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20250213 | 184700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20250213 | 184600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20250213 | 184500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20250213 | 184400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20250213 | 184300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20250213 | 184200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20250213 | 184100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20250213 | 184000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20250213 | 183900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20250213 | 183800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20250213 | 183700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20250213 | 183600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20250213 | 183500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20250213 | 183400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20250213 | 183300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20250213 | 183200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20250213 | 183100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20250213 | 183000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20250213 | 182900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20250213 | 182800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20250213 | 182700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20250213 | 182600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20250213 | 182500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20250213 | 182400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20250213 | 182300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20250213 | 182200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20250213 | 182100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 160634 |
| 63 | 20250213 | 182000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20250213 | 181900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20250213 | 181800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20250213 | 181700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20250213 | 181600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20250213 | 181500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20250213 | 181400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20250213 | 181300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20250213 | 181200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20250213 | 181100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20250213 | 181000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20250213 | 180900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20250213 | 180800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20250213 | 180700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20250213 | 180600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20250213 | 180500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20250213 | 180400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20250213 | 180300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20250213 | 180200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20250213 | 180100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20250213 | 180000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20250213 | 175900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20250213 | 175800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20250213 | 175700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20250213 | 175600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20250213 | 175500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20250213 | 175400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20250213 | 175300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20250213 | 175200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20250213 | 175100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 160634 |
| 93 | 20250213 | 175000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20250213 | 174900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20250213 | 174800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20250213 | 174700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20250213 | 174600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20250213 | 174500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20250213 | 174400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20250213 | 174300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20250213 | 174200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20250213 | 174100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20250213 | 174000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20250213 | 173900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20250213 | 173800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20250213 | 173700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20250213 | 173600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20250213 | 173500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20250213 | 173400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20250213 | 173300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20250213 | 173200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20250213 | 173100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20250213 | 173000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20250213 | 172900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20250213 | 172800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20250213 | 172700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20250213 | 172600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20250213 | 172500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20250213 | 172400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20250213 | 172300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20250213 | 172200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20250213 | 172100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 160634 |
| 123 | 20250213 | 172000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20250213 | 171900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20250213 | 171800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20250213 | 171700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20250213 | 171600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20250213 | 171500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20250213 | 171400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20250213 | 171300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20250213 | 171200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20250213 | 171100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20250213 | 171000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20250213 | 170900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20250213 | 170800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20250213 | 170700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20250213 | 170600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20250213 | 170500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20250213 | 170400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20250213 | 170300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20250213 | 170200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20250213 | 170100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20250213 | 170000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20250213 | 165900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20250213 | 165800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20250213 | 165700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20250213 | 165600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20250213 | 165500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20250213 | 165400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20250213 | 165300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20250213 | 165200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20250213 | 165100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 160634 |
| 153 | 20250213 | 165000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20250213 | 164900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20250213 | 164800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20250213 | 164700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20250213 | 164600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20250213 | 164500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20250213 | 164400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20250213 | 164300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20250213 | 164200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20250213 | 164100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20250213 | 164000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20250213 | 163900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20250213 | 163800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20250213 | 163700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20250213 | 163600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20250213 | 163500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20250213 | 163400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20250213 | 163300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20250213 | 163200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20250213 | 163100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20250213 | 163000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20250213 | 162900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20250213 | 162800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20250213 | 162700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20250213 | 162600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20250213 | 162500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20250213 | 162400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20250213 | 162300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20250213 | 162200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20250213 | 162100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 160634 |
| 183 | 20250213 | 162000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20250213 | 161900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20250213 | 161800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20250213 | 161700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20250213 | 161600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20250213 | 161500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20250213 | 161400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20250213 | 161300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20250213 | 161200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20250213 | 161100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20250213 | 161000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20250213 | 160900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20250213 | 160800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20250213 | 160700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20250213 | 160600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20250213 | 160500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20250213 | 160400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20250213 | 160300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20250213 | 160200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20250213 | 160100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20250213 | 160000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20250213 | 155900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20250213 | 155800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20250213 | 155700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20250213 | 155600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20250213 | 155500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20250213 | 155400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20250213 | 155300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20250213 | 155200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20250213 | 155100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 160634 |
| 213 | 20250213 | 155000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20250213 | 154900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20250213 | 154800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20250213 | 154700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 217 | 20250213 | 154600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 218 | 20250213 | 154500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 219 | 20250213 | 154400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 220 | 20250213 | 154300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 221 | 20250213 | 154200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 222 | 20250213 | 154100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 223 | 20250213 | 154000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 224 | 20250213 | 153900 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 225 | 20250213 | 153800 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 226 | 20250213 | 153700 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 227 | 20250213 | 153600 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 228 | 20250213 | 153500 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 229 | 20250213 | 153400 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 230 | 20250213 | 153300 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 231 | 20250213 | 153200 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 232 | 20250213 | 153100 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 233 | 20250213 | 153000 | 42692166700 | 31850 | 31850 | 31850 | 31850 | 160634 |
| 234 | 20250213 | 152900 | 37575973800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 235 | 20250213 | 152800 | 37575973800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 236 | 20250213 | 152700 | 37575973800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 237 | 20250213 | 152600 | 37575973800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 238 | 20250213 | 152500 | 37575973800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 239 | 20250213 | 152400 | 37575973800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 240 | 20250213 | 152300 | 37575973800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 241 | 20250213 | 152200 | 37575973800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 242 | 20250213 | 152100 | 37575973800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 243 | 20250213 | 152000 | 37575973800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 244 | 20250213 | 151900 | 37575973800 | 31550 | 31500 | 31550 | 31500 | 1431 |
| 245 | 20250213 | 151800 | 37530866400 | 31550 | 31500 | 31550 | 31500 | 3632 |
| 246 | 20250213 | 151700 | 37416289300 | 31550 | 31550 | 31600 | 31500 | 1549 |
| 247 | 20250213 | 151600 | 37367418400 | 31550 | 31500 | 31600 | 31500 | 2352 |
| 248 | 20250213 | 151500 | 37293175500 | 31550 | 31550 | 31600 | 31500 | 3997 |
| 249 | 20250213 | 151400 | 37167021750 | 31550 | 31550 | 31600 | 31550 | 1449 |
| 250 | 20250213 | 151300 | 37121237500 | 31550 | 31450 | 31600 | 31450 | 1425 |
| 251 | 20250213 | 151200 | 37076230700 | 31500 | 31550 | 31600 | 31500 | 2703 |
| 252 | 20250213 | 151100 | 36990967750 | 31550 | 31600 | 31600 | 31500 | 1524 |
| 253 | 20250213 | 151000 | 36942852300 | 31600 | 31550 | 31650 | 31450 | 8399 |
| 254 | 20250213 | 150900 | 36678198800 | 31550 | 31600 | 31600 | 31550 | 1895 |
| 255 | 20250213 | 150800 | 36618332950 | 31550 | 31500 | 31600 | 31500 | 2695 |
| 256 | 20250213 | 150700 | 36533288000 | 31500 | 31550 | 31550 | 31500 | 1330 |
| 257 | 20250213 | 150600 | 36491345150 | 31500 | 31550 | 31550 | 31500 | 361 |
| 258 | 20250213 | 150500 | 36479971000 | 31500 | 31550 | 31550 | 31500 | 1201 |
| 259 | 20250213 | 150400 | 36442098350 | 31500 | 31500 | 31550 | 31450 | 1151 |
| 260 | 20250213 | 150300 | 36405839450 | 31500 | 31500 | 31500 | 31450 | 2558 |
| 261 | 20250213 | 150200 | 36325305100 | 31500 | 31500 | 31500 | 31450 | 293 |
| 262 | 20250213 | 150100 | 36316078650 | 31500 | 31450 | 31550 | 31450 | 1183 |
| 263 | 20250213 | 150000 | 36278839250 | 31500 | 31450 | 31550 | 31450 | 742 |
| 264 | 20250213 | 145900 | 36255465950 | 31450 | 31500 | 31550 | 31450 | 2458 |
| 265 | 20250213 | 145800 | 36178028250 | 31500 | 31550 | 31550 | 31500 | 605 |
| 266 | 20250213 | 145700 | 36158947200 | 31500 | 31600 | 31600 | 31500 | 1607 |
| 267 | 20250213 | 145600 | 36108231850 | 31550 | 31600 | 31600 | 31550 | 1876 |
| 268 | 20250213 | 145500 | 36048991800 | 31550 | 31600 | 31600 | 31550 | 1537 |
| 269 | 20250213 | 145400 | 36000478100 | 31550 | 31550 | 31600 | 31550 | 1906 |
| 270 | 20250213 | 145300 | 35940322750 | 31600 | 31550 | 31600 | 31550 | 956 |
| 271 | 20250213 | 145200 | 35910119850 | 31550 | 31600 | 31600 | 31550 | 1220 |
| 272 | 20250213 | 145100 | 35871590000 | 31600 | 31650 | 31650 | 31550 | 829 |
| 273 | 20250213 | 145000 | 35845369350 | 31650 | 31550 | 31650 | 31550 | 1270 |
| 274 | 20250213 | 144900 | 35805239750 | 31600 | 31600 | 31600 | 31550 | 1210 |
| 275 | 20250213 | 144800 | 35767010250 | 31600 | 31550 | 31600 | 31500 | 1103 |
| 276 | 20250213 | 144700 | 35732187200 | 31500 | 31550 | 31600 | 31500 | 1701 |
| 277 | 20250213 | 144600 | 35678557550 | 31550 | 31600 | 31600 | 31550 | 1430 |
| 278 | 20250213 | 144500 | 35633397050 | 31600 | 31550 | 31600 | 31550 | 1166 |
| 279 | 20250213 | 144400 | 35596568250 | 31550 | 31500 | 31600 | 31500 | 783 |
| 280 | 20250213 | 144300 | 35571852050 | 31550 | 31550 | 31600 | 31500 | 754 |
| 281 | 20250213 | 144200 | 35548041700 | 31500 | 31600 | 31600 | 31500 | 864 |
| 282 | 20250213 | 144100 | 35520762600 | 31600 | 31550 | 31600 | 31500 | 951 |
| 283 | 20250213 | 144000 | 35490731000 | 31600 | 31550 | 31600 | 31550 | 1115 |
| 284 | 20250213 | 143900 | 35455514800 | 31550 | 31450 | 31550 | 31450 | 1589 |
| 285 | 20250213 | 143800 | 35405469900 | 31500 | 31500 | 31550 | 31450 | 588 |
| 286 | 20250213 | 143700 | 35386949400 | 31500 | 31450 | 31500 | 31450 | 3498 |
| 287 | 20250213 | 143600 | 35276827400 | 31450 | 31500 | 31500 | 31400 | 2340 |
| 288 | 20250213 | 143500 | 35203243450 | 31500 | 31500 | 31500 | 31450 | 5631 |
| 289 | 20250213 | 143400 | 35026070350 | 31450 | 31500 | 31500 | 31450 | 513 |
| 290 | 20250213 | 143300 | 35009913750 | 31500 | 31550 | 31600 | 31450 | 2153 |
| 291 | 20250213 | 143200 | 34942040800 | 31600 | 31550 | 31600 | 31500 | 1873 |
| 292 | 20250213 | 143100 | 34882996200 | 31550 | 31500 | 31600 | 31500 | 1119 |
| 293 | 20250213 | 143000 | 34847679050 | 31500 | 31500 | 31550 | 31500 | 894 |
| 294 | 20250213 | 142900 | 34819489950 | 31550 | 31500 | 31550 | 31450 | 805 |
| 295 | 20250213 | 142800 | 34794124400 | 31500 | 31500 | 31550 | 31450 | 251 |
| 296 | 20250213 | 142700 | 34786216000 | 31500 | 31550 | 31550 | 31450 | 2706 |
| 297 | 20250213 | 142600 | 34700962900 | 31500 | 31550 | 31550 | 31500 | 2080 |
| 298 | 20250213 | 142500 | 34635387700 | 31550 | 31550 | 31550 | 31500 | 1005 |
| 299 | 20250213 | 142400 | 34603695750 | 31500 | 31550 | 31550 | 31500 | 1054 |
| 300 | 20250213 | 142300 | 34570457300 | 31550 | 31500 | 31550 | 31500 | 1448 |
| 301 | 20250213 | 142200 | 34524806550 | 31500 | 31550 | 31550 | 31500 | 1331 |
| 302 | 20250213 | 142100 | 34482837850 | 31500 | 31550 | 31550 | 31500 | 807 |
| 303 | 20250213 | 142000 | 34457385050 | 31550 | 31550 | 31550 | 31500 | 1677 |
| 304 | 20250213 | 141900 | 34404523800 | 31550 | 31550 | 31550 | 31500 | 795 |
| 305 | 20250213 | 141800 | 34379452600 | 31500 | 31550 | 31550 | 31450 | 1239 |
| 306 | 20250213 | 141700 | 34340409050 | 31550 | 31550 | 31550 | 31450 | 3066 |
| 307 | 20250213 | 141600 | 34243797700 | 31550 | 31500 | 31550 | 31500 | 933 |
| 308 | 20250213 | 141500 | 34214364350 | 31550 | 31550 | 31550 | 31500 | 1247 |
| 309 | 20250213 | 141400 | 34175043350 | 31500 | 31500 | 31550 | 31500 | 1152 |
| 310 | 20250213 | 141300 | 34138713600 | 31500 | 31550 | 31550 | 31450 | 1072 |
| 311 | 20250213 | 141200 | 34104930800 | 31550 | 31450 | 31550 | 31450 | 1250 |
| 312 | 20250213 | 141100 | 34065540250 | 31500 | 31500 | 31550 | 31450 | 1680 |
| 313 | 20250213 | 141000 | 34012601650 | 31500 | 31450 | 31550 | 31450 | 1078 |
| 314 | 20250213 | 140900 | 33978656650 | 31450 | 31450 | 31500 | 31450 | 599 |
| 315 | 20250213 | 140800 | 33959793500 | 31500 | 31500 | 31500 | 31450 | 468 |
| 316 | 20250213 | 140700 | 33945069400 | 31450 | 31500 | 31500 | 31450 | 384 |
| 317 | 20250213 | 140600 | 33932977900 | 31500 | 31450 | 31550 | 31450 | 1724 |
| 318 | 20250213 | 140500 | 33878693700 | 31450 | 31450 | 31500 | 31450 | 1119 |
| 319 | 20250213 | 140400 | 33843470300 | 31500 | 31500 | 31500 | 31450 | 429 |
| 320 | 20250213 | 140300 | 33829969750 | 31450 | 31500 | 31500 | 31450 | 1020 |
| 321 | 20250213 | 140200 | 33797873300 | 31500 | 31450 | 31500 | 31450 | 536 |
| 322 | 20250213 | 140100 | 33781008200 | 31500 | 31500 | 31500 | 31450 | 1299 |
| 323 | 20250213 | 140000 | 33740119350 | 31500 | 31500 | 31550 | 31450 | 567 |
| 324 | 20250213 | 135900 | 33722272150 | 31500 | 31550 | 31550 | 31450 | 583 |
| 325 | 20250213 | 135800 | 33703900200 | 31500 | 31500 | 31550 | 31500 | 1559 |
| 326 | 20250213 | 135700 | 33654770300 | 31500 | 31550 | 31550 | 31500 | 1125 |
| 327 | 20250213 | 135600 | 33619307950 | 31500 | 31500 | 31550 | 31500 | 922 |
| 328 | 20250213 | 135500 | 33590250950 | 31550 | 31500 | 31550 | 31500 | 623 |
| 329 | 20250213 | 135400 | 33570612450 | 31500 | 31550 | 31550 | 31500 | 1081 |
| 330 | 20250213 | 135300 | 33536528800 | 31550 | 31450 | 31550 | 31450 | 1187 |
| 331 | 20250213 | 135200 | 33499155550 | 31450 | 31500 | 31500 | 31450 | 652 |
| 332 | 20250213 | 135100 | 33478630500 | 31500 | 31500 | 31550 | 31450 | 1301 |
| 333 | 20250213 | 135000 | 33437650850 | 31550 | 31450 | 31550 | 31450 | 295 |
| 334 | 20250213 | 134900 | 33428354500 | 31450 | 31500 | 31500 | 31450 | 2289 |
| 335 | 20250213 | 134800 | 33356282500 | 31500 | 31550 | 31550 | 31450 | 901 |
| 336 | 20250213 | 134700 | 33327923300 | 31500 | 31500 | 31550 | 31450 | 895 |
| 337 | 20250213 | 134600 | 33299730400 | 31500 | 31500 | 31550 | 31500 | 906 |
| 338 | 20250213 | 134500 | 33271170600 | 31550 | 31550 | 31550 | 31500 | 326 |
| 339 | 20250213 | 134400 | 33260886500 | 31550 | 31550 | 31550 | 31450 | 11034 |
| 340 | 20250213 | 134300 | 32913668550 | 31550 | 31550 | 31550 | 31500 | 588 |
| 341 | 20250213 | 134200 | 32895127150 | 31600 | 31600 | 31600 | 31500 | 707 |
| 342 | 20250213 | 134100 | 32872813100 | 31600 | 31550 | 31600 | 31500 | 1151 |
| 343 | 20250213 | 134000 | 32836501900 | 31550 | 31550 | 31600 | 31500 | 1400 |
| 344 | 20250213 | 133900 | 32792291800 | 31550 | 31600 | 31600 | 31500 | 1817 |
| 345 | 20250213 | 133800 | 32734962500 | 31600 | 31600 | 31600 | 31550 | 293 |
| 346 | 20250213 | 133700 | 32725711250 | 31550 | 31600 | 31600 | 31550 | 810 |
| 347 | 20250213 | 133600 | 32700138150 | 31600 | 31600 | 31600 | 31550 | 775 |
| 348 | 20250213 | 133500 | 32675667050 | 31600 | 31550 | 31600 | 31550 | 228 |
| 349 | 20250213 | 133400 | 32668468200 | 31600 | 31500 | 31600 | 31500 | 1590 |
| 350 | 20250213 | 133300 | 32618319400 | 31550 | 31500 | 31550 | 31500 | 587 |
| 351 | 20250213 | 133200 | 32599818000 | 31550 | 31550 | 31550 | 31500 | 1273 |
| 352 | 20250213 | 133100 | 32559674400 | 31550 | 31500 | 31550 | 31450 | 3034 |
| 353 | 20250213 | 133000 | 32464096300 | 31500 | 31450 | 31500 | 31450 | 1659 |
| 354 | 20250213 | 132900 | 32411846450 | 31450 | 31500 | 31500 | 31450 | 509 |
| 355 | 20250213 | 132800 | 32395815650 | 31500 | 31450 | 31500 | 31450 | 529 |
| 356 | 20250213 | 132700 | 32379160500 | 31500 | 31500 | 31550 | 31450 | 1307 |
| 357 | 20250213 | 132600 | 32337985350 | 31500 | 31450 | 31550 | 31450 | 787 |
| 358 | 20250213 | 132500 | 32313194650 | 31450 | 31500 | 31500 | 31450 | 1392 |
| 359 | 20250213 | 132400 | 32269356250 | 31500 | 31550 | 31550 | 31450 | 1883 |
| 360 | 20250213 | 132300 | 32210048550 | 31500 | 31500 | 31550 | 31500 | 972 |
| 361 | 20250213 | 132200 | 32179388800 | 31500 | 31550 | 31550 | 31500 | 454 |
| 362 | 20250213 | 132100 | 32165082200 | 31550 | 31450 | 31550 | 31450 | 1816 |
| 363 | 20250213 | 132000 | 32107877100 | 31450 | 31550 | 31600 | 31450 | 4839 |
| 364 | 20250213 | 131900 | 31955422300 | 31550 | 31650 | 31650 | 31550 | 3076 |
| 365 | 20250213 | 131800 | 31858328300 | 31650 | 31650 | 31650 | 31600 | 215 |
| 366 | 20250213 | 131700 | 31851528050 | 31700 | 31600 | 31700 | 31600 | 536 |
| 367 | 20250213 | 131600 | 31834566850 | 31600 | 31650 | 31650 | 31600 | 454 |
| 368 | 20250213 | 131500 | 31820211050 | 31650 | 31600 | 31650 | 31550 | 855 |
| 369 | 20250213 | 131400 | 31793188950 | 31600 | 31650 | 31700 | 31550 | 13347 |
| 370 | 20250213 | 131300 | 31371692950 | 31700 | 31700 | 31700 | 31650 | 873 |
| 371 | 20250213 | 131200 | 31344051650 | 31700 | 31700 | 31700 | 31650 | 664 |
| 372 | 20250213 | 131100 | 31323018300 | 31650 | 31700 | 31700 | 31650 | 927 |
| 373 | 20250213 | 131000 | 31293651250 | 31700 | 31700 | 31700 | 31600 | 1099 |
| 374 | 20250213 | 130900 | 31258860800 | 31700 | 31750 | 31750 | 31700 | 358 |
| 375 | 20250213 | 130800 | 31247499550 | 31750 | 31750 | 31750 | 31650 | 1909 |
| 376 | 20250213 | 130700 | 31186964600 | 31750 | 31750 | 31750 | 31700 | 213 |
| 377 | 20250213 | 130600 | 31180205400 | 31750 | 31700 | 31750 | 31650 | 1800 |
| 378 | 20250213 | 130500 | 31123113000 | 31750 | 31700 | 31750 | 31700 | 527 |
| 379 | 20250213 | 130400 | 31106394950 | 31700 | 31700 | 31750 | 31700 | 390 |
| 380 | 20250213 | 130300 | 31094019350 | 31750 | 31750 | 31750 | 31700 | 993 |
| 381 | 20250213 | 130200 | 31062521100 | 31750 | 31750 | 31750 | 31700 | 2185 |
| 382 | 20250213 | 130100 | 30993228500 | 31750 | 31800 | 31800 | 31750 | 1203 |
| 383 | 20250213 | 130000 | 30955029050 | 31800 | 31850 | 31850 | 31800 | 1126 |
| 384 | 20250213 | 125900 | 30919203400 | 31850 | 31850 | 31850 | 31800 | 1572 |
| 385 | 20250213 | 125800 | 30869198900 | 31800 | 31750 | 31800 | 31750 | 4394 |
| 386 | 20250213 | 125700 | 30729509550 | 31750 | 31650 | 31750 | 31600 | 8743 |
| 387 | 20250213 | 125600 | 30452430550 | 31600 | 31650 | 31700 | 31600 | 1946 |
| 388 | 20250213 | 125500 | 30390850700 | 31600 | 31650 | 31700 | 31600 | 10455 |
| 389 | 20250213 | 125400 | 30060324100 | 31650 | 31600 | 31650 | 31600 | 1274 |
| 390 | 20250213 | 125300 | 30020032800 | 31600 | 31550 | 31650 | 31550 | 584 |
| 391 | 20250213 | 125200 | 30001572850 | 31600 | 31600 | 31650 | 31600 | 566 |
| 392 | 20250213 | 125100 | 29983676950 | 31600 | 31600 | 31650 | 31600 | 648 |
| 393 | 20250213 | 125000 | 29963183450 | 31600 | 31650 | 31650 | 31600 | 918 |
| 394 | 20250213 | 124900 | 29934153550 | 31650 | 31600 | 31650 | 31600 | 367 |
| 395 | 20250213 | 124800 | 29922544250 | 31650 | 31600 | 31650 | 31600 | 1005 |
| 396 | 20250213 | 124700 | 29890745600 | 31650 | 31600 | 31650 | 31600 | 984 |
| 397 | 20250213 | 124600 | 29859639900 | 31650 | 31650 | 31650 | 31600 | 574 |
| 398 | 20250213 | 124500 | 29841488150 | 31600 | 31650 | 31650 | 31600 | 1655 |
| 399 | 20250213 | 124400 | 29789164450 | 31600 | 31650 | 31650 | 31600 | 400 |
| 400 | 20250213 | 124300 | 29776517550 | 31650 | 31650 | 31650 | 31600 | 537 |
| 401 | 20250213 | 124200 | 29759527400 | 31650 | 31550 | 31650 | 31550 | 3897 |
| 402 | 20250213 | 124100 | 29636431000 | 31600 | 31600 | 31600 | 31550 | 921 |
| 403 | 20250213 | 124000 | 29607346300 | 31550 | 31550 | 31600 | 31550 | 469 |
| 404 | 20250213 | 123900 | 29592539350 | 31550 | 31600 | 31600 | 31550 | 924 |
| 405 | 20250213 | 123800 | 29563366800 | 31550 | 31600 | 31600 | 31500 | 1525 |
| 406 | 20250213 | 123700 | 29515259500 | 31600 | 31600 | 31650 | 31550 | 738 |
| 407 | 20250213 | 123600 | 29491922050 | 31600 | 31600 | 31650 | 31600 | 828 |
| 408 | 20250213 | 123500 | 29465737550 | 31600 | 31700 | 31700 | 31600 | 429 |
| 409 | 20250213 | 123400 | 29452168400 | 31650 | 31700 | 31700 | 31600 | 763 |
| 410 | 20250213 | 123300 | 29428018450 | 31650 | 31700 | 31700 | 31650 | 1176 |
| 411 | 20250213 | 123200 | 29390767850 | 31700 | 31650 | 31700 | 31600 | 529 |
| 412 | 20250213 | 123100 | 29374019000 | 31700 | 31600 | 31700 | 31600 | 548 |
| 413 | 20250213 | 123000 | 29356664350 | 31600 | 31700 | 31700 | 31600 | 632 |
| 414 | 20250213 | 122900 | 29336654000 | 31650 | 31650 | 31700 | 31650 | 1515 |
| 415 | 20250213 | 122800 | 29288675650 | 31650 | 31700 | 31750 | 31650 | 2572 |
| 416 | 20250213 | 122700 | 29207136500 | 31700 | 31600 | 31700 | 31500 | 12083 |
| 417 | 20250213 | 122600 | 28824518750 | 31600 | 31600 | 31600 | 31550 | 384 |
| 418 | 20250213 | 122500 | 28812395850 | 31600 | 31600 | 31600 | 31550 | 1247 |
| 419 | 20250213 | 122400 | 28773021000 | 31600 | 31550 | 31600 | 31550 | 1073 |
| 420 | 20250213 | 122300 | 28739136200 | 31550 | 31550 | 31600 | 31550 | 1054 |
| 421 | 20250213 | 122200 | 28705865650 | 31550 | 31650 | 31650 | 31500 | 1664 |
| 422 | 20250213 | 122100 | 28653293750 | 31650 | 31600 | 31650 | 31500 | 6943 |
| 423 | 20250213 | 122000 | 28434262900 | 31650 | 31650 | 31650 | 31600 | 680 |
| 424 | 20250213 | 121900 | 28412756900 | 31650 | 31650 | 31650 | 31600 | 1231 |
| 425 | 20250213 | 121800 | 28373806450 | 31650 | 31600 | 31650 | 31550 | 1257 |
| 426 | 20250213 | 121700 | 28334075800 | 31600 | 31650 | 31650 | 31600 | 2212 |
| 427 | 20250213 | 121600 | 28264144900 | 31650 | 31700 | 31750 | 31650 | 6062 |
| 428 | 20250213 | 121500 | 28072126950 | 31700 | 31750 | 31750 | 31650 | 7312 |
| 429 | 20250213 | 121400 | 27840321350 | 31750 | 31750 | 31750 | 31700 | 1486 |
| 430 | 20250213 | 121300 | 27793163650 | 31700 | 31700 | 31750 | 31650 | 4566 |
| 431 | 20250213 | 121200 | 27648518550 | 31700 | 31700 | 31750 | 31700 | 780 |
| 432 | 20250213 | 121100 | 27623786750 | 31700 | 31650 | 31750 | 31650 | 4976 |
| 433 | 20250213 | 121000 | 27466077800 | 31650 | 31700 | 31700 | 31650 | 728 |
| 434 | 20250213 | 120900 | 27443025950 | 31700 | 31650 | 31750 | 31600 | 2123 |
| 435 | 20250213 | 120800 | 27375813850 | 31700 | 31700 | 31750 | 31650 | 427 |
| 436 | 20250213 | 120700 | 27362280050 | 31700 | 31750 | 31750 | 31700 | 1421 |
| 437 | 20250213 | 120600 | 27317195400 | 31750 | 31650 | 31750 | 31600 | 2461 |
| 438 | 20250213 | 120500 | 27239258400 | 31650 | 31700 | 31700 | 31650 | 1389 |
| 439 | 20250213 | 120400 | 27195264750 | 31650 | 31750 | 31750 | 31650 | 1922 |
| 440 | 20250213 | 120300 | 27134329200 | 31700 | 31750 | 31750 | 31700 | 2378 |
| 441 | 20250213 | 120200 | 27058894200 | 31750 | 31800 | 31800 | 31700 | 2391 |
| 442 | 20250213 | 120100 | 26982972650 | 31750 | 31850 | 31850 | 31750 | 1926 |
| 443 | 20250213 | 120000 | 26921736950 | 31850 | 31900 | 31900 | 31800 | 1288 |
| 444 | 20250213 | 115900 | 26880714150 | 31850 | 31900 | 31900 | 31850 | 6348 |
| 445 | 20250213 | 115800 | 26678364400 | 31850 | 31950 | 31950 | 31850 | 2802 |
| 446 | 20250213 | 115700 | 26588971200 | 31950 | 31900 | 31950 | 31850 | 10208 |
| 447 | 20250213 | 115600 | 26263299650 | 31850 | 31900 | 31900 | 31850 | 2101 |
| 448 | 20250213 | 115500 | 26196291500 | 31850 | 31850 | 31900 | 31850 | 1825 |
| 449 | 20250213 | 115400 | 26138097350 | 31900 | 31900 | 31900 | 31850 | 1168 |
| 450 | 20250213 | 115300 | 26100851750 | 31850 | 31900 | 31900 | 31850 | 1464 |
| 451 | 20250213 | 115200 | 26054158500 | 31900 | 31800 | 31900 | 31800 | 9345 |
| 452 | 20250213 | 115100 | 25756511000 | 31850 | 31800 | 31850 | 31800 | 1699 |
| 453 | 20250213 | 115000 | 25702415050 | 31800 | 31850 | 31850 | 31800 | 1708 |
| 454 | 20250213 | 114900 | 25648046400 | 31850 | 31850 | 31850 | 31800 | 1381 |
| 455 | 20250213 | 114800 | 25604086250 | 31800 | 31800 | 31850 | 31750 | 2458 |
| 456 | 20250213 | 114700 | 25525917100 | 31750 | 31850 | 31850 | 31750 | 1675 |
| 457 | 20250213 | 114600 | 25472642600 | 31850 | 31750 | 31850 | 31750 | 5670 |
| 458 | 20250213 | 114500 | 25292357900 | 31750 | 31800 | 31800 | 31700 | 1629 |
| 459 | 20250213 | 114400 | 25240634400 | 31800 | 31800 | 31800 | 31750 | 2916 |
| 460 | 20250213 | 114300 | 25147971200 | 31800 | 31800 | 31800 | 31750 | 878 |
| 461 | 20250213 | 114200 | 25120070200 | 31750 | 31750 | 31800 | 31750 | 1585 |
| 462 | 20250213 | 114100 | 25069684400 | 31750 | 31800 | 31800 | 31750 | 4460 |
| 463 | 20250213 | 114000 | 24928002500 | 31800 | 31750 | 31800 | 31750 | 1678 |
| 464 | 20250213 | 113900 | 24874696650 | 31800 | 31800 | 31800 | 31750 | 3076 |
| 465 | 20250213 | 113800 | 24776899800 | 31800 | 31800 | 31800 | 31750 | 3095 |
| 466 | 20250213 | 113700 | 24678534800 | 31750 | 31750 | 31800 | 31700 | 3285 |
| 467 | 20250213 | 113600 | 24574239300 | 31750 | 31750 | 31750 | 31700 | 4835 |
| 468 | 20250213 | 113500 | 24420738700 | 31700 | 31700 | 31750 | 31650 | 7102 |
| 469 | 20250213 | 113400 | 24195627600 | 31700 | 31700 | 31700 | 31650 | 1217 |
| 470 | 20250213 | 113300 | 24157073600 | 31700 | 31650 | 31700 | 31650 | 1325 |
| 471 | 20250213 | 113200 | 24115090850 | 31650 | 31650 | 31700 | 31650 | 1860 |
| 472 | 20250213 | 113100 | 24056146500 | 31650 | 31700 | 31700 | 31600 | 5925 |
| 473 | 20250213 | 113000 | 23868630700 | 31700 | 31650 | 31700 | 31650 | 1224 |
| 474 | 20250213 | 112900 | 23829840600 | 31650 | 31650 | 31700 | 31650 | 3867 |
| 475 | 20250213 | 112800 | 23707366200 | 31700 | 31550 | 31700 | 31550 | 24648 |
| 476 | 20250213 | 112700 | 22928129000 | 31600 | 31550 | 31600 | 31500 | 9594 |
| 477 | 20250213 | 112600 | 22625462800 | 31550 | 31500 | 31550 | 31500 | 5660 |
| 478 | 20250213 | 112500 | 22446897550 | 31550 | 31500 | 31550 | 31450 | 10099 |
| 479 | 20250213 | 112400 | 22128724100 | 31500 | 31500 | 31500 | 31450 | 952 |
| 480 | 20250213 | 112300 | 22098752500 | 31500 | 31500 | 31500 | 31450 | 2504 |
| 481 | 20250213 | 112200 | 22019980550 | 31450 | 31450 | 31500 | 31450 | 909 |
| 482 | 20250213 | 112100 | 21991351700 | 31500 | 31500 | 31500 | 31450 | 2138 |
| 483 | 20250213 | 112000 | 21924004900 | 31500 | 31500 | 31500 | 31450 | 3512 |
| 484 | 20250213 | 111900 | 21813381750 | 31450 | 31500 | 31500 | 31450 | 2072 |
| 485 | 20250213 | 111800 | 21748131850 | 31450 | 31500 | 31500 | 31450 | 3606 |
| 486 | 20250213 | 111700 | 21634690250 | 31500 | 31500 | 31500 | 31450 | 2464 |
| 487 | 20250213 | 111600 | 21557089450 | 31500 | 31450 | 31500 | 31450 | 852 |
| 488 | 20250213 | 111500 | 21530253150 | 31500 | 31500 | 31550 | 31450 | 7452 |
| 489 | 20250213 | 111400 | 21295285200 | 31500 | 31500 | 31550 | 31500 | 1581 |
| 490 | 20250213 | 111300 | 21245445550 | 31550 | 31500 | 31550 | 31450 | 4210 |
| 491 | 20250213 | 111200 | 21112799500 | 31500 | 31500 | 31500 | 31450 | 7234 |
| 492 | 20250213 | 111100 | 20884952600 | 31500 | 31500 | 31500 | 31450 | 1444 |
| 493 | 20250213 | 111000 | 20839470500 | 31500 | 31500 | 31500 | 31450 | 2165 |
| 494 | 20250213 | 110900 | 20771360950 | 31450 | 31450 | 31500 | 31450 | 1232 |
| 495 | 20250213 | 110800 | 20732591200 | 31500 | 31450 | 31500 | 31450 | 1843 |
| 496 | 20250213 | 110700 | 20674589350 | 31500 | 31400 | 31500 | 31400 | 2010 |
| 497 | 20250213 | 110600 | 20611325500 | 31450 | 31450 | 31450 | 31400 | 2124 |
| 498 | 20250213 | 110500 | 20544530600 | 31450 | 31450 | 31450 | 31400 | 3779 |
| 499 | 20250213 | 110400 | 20425687500 | 31450 | 31400 | 31450 | 31400 | 4619 |
| 500 | 20250213 | 110300 | 20280438600 | 31450 | 31450 | 31450 | 31400 | 1310 |
| 501 | 20250213 | 110200 | 20239286900 | 31450 | 31400 | 31450 | 31400 | 1250 |
| 502 | 20250213 | 110100 | 20200012500 | 31400 | 31400 | 31450 | 31350 | 8435 |
| 503 | 20250213 | 110000 | 19935133400 | 31400 | 31400 | 31400 | 31350 | 1904 |
| 504 | 20250213 | 105900 | 19875388800 | 31350 | 31350 | 31400 | 31350 | 1281 |
| 505 | 20250213 | 105800 | 19835205550 | 31400 | 31400 | 31400 | 31350 | 2851 |
| 506 | 20250213 | 105700 | 19745747100 | 31350 | 31350 | 31400 | 31350 | 1276 |
| 507 | 20250213 | 105600 | 19705703250 | 31350 | 31400 | 31400 | 31300 | 1041 |
| 508 | 20250213 | 105500 | 19673045950 | 31350 | 31300 | 31350 | 31300 | 1609 |
| 509 | 20250213 | 105400 | 19622641200 | 31350 | 31350 | 31350 | 31250 | 2586 |
| 510 | 20250213 | 105300 | 19541665700 | 31350 | 31350 | 31350 | 31300 | 2376 |
| 511 | 20250213 | 105200 | 19467195200 | 31350 | 31250 | 31350 | 31250 | 3760 |
| 512 | 20250213 | 105100 | 19349478550 | 31300 | 31300 | 31300 | 31250 | 907 |
| 513 | 20250213 | 105000 | 19321100050 | 31300 | 31200 | 31300 | 31200 | 1205 |
| 514 | 20250213 | 104900 | 19283430150 | 31200 | 31250 | 31250 | 31200 | 1093 |
| 515 | 20250213 | 104800 | 19249297150 | 31300 | 31250 | 31300 | 31200 | 2047 |
| 516 | 20250213 | 104700 | 19185392950 | 31250 | 31250 | 31250 | 31200 | 1134 |
| 517 | 20250213 | 104600 | 19149955900 | 31250 | 31250 | 31300 | 31200 | 1231 |
| 518 | 20250213 | 104500 | 19111484700 | 31250 | 31250 | 31300 | 31200 | 4118 |
| 519 | 20250213 | 104400 | 18982856600 | 31250 | 31300 | 31350 | 31250 | 731 |
| 520 | 20250213 | 104300 | 18959969750 | 31300 | 31300 | 31350 | 31250 | 1504 |
| 521 | 20250213 | 104200 | 18912867600 | 31300 | 31300 | 31350 | 31250 | 2309 |
| 522 | 20250213 | 104100 | 18840650200 | 31300 | 31350 | 31350 | 31250 | 952 |
| 523 | 20250213 | 104000 | 18810830900 | 31350 | 31300 | 31350 | 31250 | 1412 |
| 524 | 20250213 | 103900 | 18766628900 | 31300 | 31250 | 31300 | 31250 | 2173 |
| 525 | 20250213 | 103800 | 18698664750 | 31300 | 31350 | 31350 | 31250 | 4576 |
| 526 | 20250213 | 103700 | 18555490750 | 31350 | 31300 | 31350 | 31300 | 741 |
| 527 | 20250213 | 103600 | 18532263650 | 31300 | 31300 | 31350 | 31300 | 1781 |
| 528 | 20250213 | 103500 | 18476483350 | 31300 | 31350 | 31400 | 31300 | 2241 |
| 529 | 20250213 | 103400 | 18406213050 | 31400 | 31350 | 31400 | 31300 | 2758 |
| 530 | 20250213 | 103300 | 18319751250 | 31400 | 31400 | 31400 | 31350 | 1477 |
| 531 | 20250213 | 103200 | 18273412950 | 31400 | 31350 | 31400 | 31350 | 1069 |
| 532 | 20250213 | 103100 | 18239855200 | 31350 | 31400 | 31400 | 31350 | 791 |
| 533 | 20250213 | 103000 | 18215026800 | 31400 | 31450 | 31450 | 31350 | 3640 |
| 534 | 20250213 | 102900 | 18100777750 | 31450 | 31400 | 31450 | 31350 | 7393 |
| 535 | 20250213 | 102800 | 17868639450 | 31400 | 31350 | 31400 | 31250 | 3181 |
| 536 | 20250213 | 102700 | 17768922700 | 31300 | 31350 | 31400 | 31300 | 2740 |
| 537 | 20250213 | 102600 | 17682991300 | 31400 | 31300 | 31400 | 31250 | 10429 |
| 538 | 20250213 | 102500 | 17356219350 | 31300 | 31250 | 31300 | 31200 | 2827 |
| 539 | 20250213 | 102400 | 17267828150 | 31250 | 31250 | 31250 | 31200 | 6192 |
| 540 | 20250213 | 102300 | 17074582550 | 31250 | 31250 | 31250 | 31200 | 1668 |
| 541 | 20250213 | 102200 | 17022476500 | 31250 | 31300 | 31300 | 31200 | 6169 |
| 542 | 20250213 | 102100 | 16829669800 | 31300 | 31300 | 31350 | 31250 | 3445 |
| 543 | 20250213 | 102000 | 16721837200 | 31300 | 31300 | 31350 | 31250 | 2794 |
| 544 | 20250213 | 101900 | 16634388700 | 31300 | 31300 | 31350 | 31250 | 6712 |
| 545 | 20250213 | 101800 | 16424433200 | 31250 | 31250 | 31300 | 31250 | 2115 |
| 546 | 20250213 | 101700 | 16358301800 | 31300 | 31300 | 31300 | 31250 | 2182 |
| 547 | 20250213 | 101600 | 16290044600 | 31300 | 31350 | 31350 | 31250 | 1733 |
| 548 | 20250213 | 101500 | 16235823050 | 31300 | 31350 | 31350 | 31250 | 1860 |
| 549 | 20250213 | 101400 | 16177597000 | 31350 | 31350 | 31350 | 31300 | 1614 |
| 550 | 20250213 | 101300 | 16127026450 | 31300 | 31350 | 31400 | 31300 | 2762 |
| 551 | 20250213 | 101200 | 16040454950 | 31350 | 31350 | 31400 | 31300 | 5725 |
| 552 | 20250213 | 101100 | 15860968550 | 31350 | 31350 | 31400 | 31300 | 4506 |
| 553 | 20250213 | 101000 | 15719705150 | 31350 | 31350 | 31350 | 31300 | 1352 |
| 554 | 20250213 | 100900 | 15677371100 | 31300 | 31300 | 31400 | 31250 | 19858 |
| 555 | 20250213 | 100800 | 15055487500 | 31300 | 31350 | 31350 | 31300 | 1693 |
| 556 | 20250213 | 100700 | 15002479150 | 31300 | 31350 | 31350 | 31250 | 1578 |
| 557 | 20250213 | 100600 | 14953084450 | 31300 | 31300 | 31350 | 31300 | 2778 |
| 558 | 20250213 | 100500 | 14866102050 | 31350 | 31400 | 31400 | 31300 | 3526 |
| 559 | 20250213 | 100400 | 14755581150 | 31400 | 31400 | 31400 | 31350 | 1361 |
| 560 | 20250213 | 100300 | 14712898600 | 31350 | 31500 | 31500 | 31350 | 2925 |
| 561 | 20250213 | 100200 | 14620953200 | 31500 | 31350 | 31500 | 31300 | 8237 |
| 562 | 20250213 | 100100 | 14362411650 | 31350 | 31500 | 31500 | 31350 | 9852 |
| 563 | 20250213 | 100000 | 14052985850 | 31500 | 31500 | 31600 | 31450 | 13683 |
| 564 | 20250213 | 095900 | 13621532200 | 31550 | 31550 | 31600 | 31500 | 25475 |
| 565 | 20250213 | 095800 | 12817569050 | 31550 | 31400 | 31600 | 31350 | 27716 |
| 566 | 20250213 | 095700 | 11945221750 | 31400 | 31250 | 31400 | 31250 | 15767 |
| 567 | 20250213 | 095600 | 11451332800 | 31200 | 31150 | 31250 | 31150 | 15610 |
| 568 | 20250213 | 095500 | 10964085650 | 31150 | 31150 | 31200 | 31150 | 2629 |
| 569 | 20250213 | 095400 | 10882171200 | 31150 | 31150 | 31200 | 31100 | 7687 |
| 570 | 20250213 | 095300 | 10642654400 | 31150 | 31150 | 31200 | 31100 | 3738 |
| 571 | 20250213 | 095200 | 10526232500 | 31150 | 31050 | 31200 | 31000 | 13758 |
| 572 | 20250213 | 095100 | 10098195100 | 31050 | 31100 | 31100 | 30950 | 10788 |
| 573 | 20250213 | 095000 | 9763676800 | 31050 | 31100 | 31100 | 31050 | 1707 |
| 574 | 20250213 | 094900 | 9710607200 | 31100 | 31000 | 31100 | 31000 | 9656 |
| 575 | 20250213 | 094800 | 9410497950 | 31050 | 31050 | 31050 | 31000 | 2024 |
| 576 | 20250213 | 094700 | 9347692800 | 31050 | 31000 | 31100 | 31000 | 6872 |
| 577 | 20250213 | 094600 | 9134414000 | 31050 | 31050 | 31050 | 31000 | 1363 |
| 578 | 20250213 | 094500 | 9092137550 | 31000 | 31100 | 31100 | 31000 | 1937 |
| 579 | 20250213 | 094400 | 9032045550 | 31100 | 30950 | 31100 | 30950 | 7782 |
| 580 | 20250213 | 094300 | 8790559550 | 30950 | 30900 | 30950 | 30900 | 2654 |
| 581 | 20250213 | 094200 | 8708455100 | 30900 | 31000 | 31000 | 30850 | 4790 |
| 582 | 20250213 | 094100 | 8560240850 | 31000 | 31050 | 31050 | 30950 | 5590 |
| 583 | 20250213 | 094000 | 8386939600 | 31000 | 31100 | 31100 | 31000 | 8293 |
| 584 | 20250213 | 093900 | 8129580900 | 31100 | 31100 | 31100 | 31050 | 5041 |
| 585 | 20250213 | 093800 | 7972876500 | 31100 | 31100 | 31150 | 31050 | 6435 |
| 586 | 20250213 | 093700 | 7772762450 | 31100 | 31000 | 31200 | 31000 | 37004 |
| 587 | 20250213 | 093600 | 6620875400 | 31000 | 30850 | 31050 | 30850 | 32877 |
| 588 | 20250213 | 093500 | 5603738150 | 30850 | 30800 | 30900 | 30800 | 7115 |
| 589 | 20250213 | 093400 | 5384254850 | 30850 | 30750 | 30850 | 30750 | 10487 |
| 590 | 20250213 | 093300 | 5061225150 | 30800 | 30750 | 30800 | 30750 | 4609 |
| 591 | 20250213 | 093200 | 4919447750 | 30750 | 30700 | 30800 | 30700 | 5597 |
| 592 | 20250213 | 093100 | 4747344150 | 30750 | 30650 | 30750 | 30650 | 11709 |
| 593 | 20250213 | 093000 | 4387814500 | 30650 | 30650 | 30700 | 30650 | 3322 |
| 594 | 20250213 | 092900 | 4285976400 | 30650 | 30650 | 30700 | 30650 | 7711 |
| 595 | 20250213 | 092800 | 4049558150 | 30700 | 30650 | 30700 | 30650 | 4603 |
| 596 | 20250213 | 092700 | 3908287900 | 30650 | 30600 | 30750 | 30550 | 8959 |
| 597 | 20250213 | 092600 | 3633428850 | 30600 | 30550 | 30700 | 30550 | 21451 |
| 598 | 20250213 | 092500 | 2976929200 | 30550 | 30550 | 30550 | 30500 | 770 |
| 599 | 20250213 | 092400 | 2953413400 | 30550 | 30550 | 30600 | 30500 | 2274 |
| 600 | 20250213 | 092300 | 2883934200 | 30500 | 30550 | 30600 | 30500 | 2505 |
| 601 | 20250213 | 092200 | 2807442350 | 30600 | 30500 | 30600 | 30500 | 2386 |
| 602 | 20250213 | 092100 | 2734538300 | 30500 | 30550 | 30600 | 30500 | 2194 |
| 603 | 20250213 | 092000 | 2667507700 | 30600 | 30550 | 30600 | 30500 | 5896 |
| 604 | 20250213 | 091900 | 2487402650 | 30550 | 30550 | 30550 | 30500 | 369 |
| 605 | 20250213 | 091800 | 2476136500 | 30550 | 30550 | 30600 | 30450 | 5823 |
| 606 | 20250213 | 091700 | 2298348300 | 30550 | 30550 | 30550 | 30500 | 935 |
| 607 | 20250213 | 091600 | 2269799700 | 30550 | 30550 | 30550 | 30500 | 1023 |
| 608 | 20250213 | 091500 | 2238558900 | 30550 | 30600 | 30600 | 30500 | 2113 |
| 609 | 20250213 | 091400 | 2174009100 | 30600 | 30500 | 30600 | 30450 | 9306 |
| 610 | 20250213 | 091300 | 1889840150 | 30500 | 30450 | 30550 | 30400 | 4754 |
| 611 | 20250213 | 091200 | 1744970400 | 30500 | 30550 | 30550 | 30450 | 1601 |
| 612 | 20250213 | 091100 | 1696143050 | 30550 | 30550 | 30550 | 30500 | 1797 |
| 613 | 20250213 | 091000 | 1641284150 | 30550 | 30450 | 30550 | 30400 | 3081 |
| 614 | 20250213 | 090900 | 1547343300 | 30450 | 30300 | 30500 | 30300 | 4502 |
| 615 | 20250213 | 090800 | 1410531950 | 30300 | 30350 | 30350 | 30300 | 3082 |
| 616 | 20250213 | 090700 | 1317142500 | 30350 | 30400 | 30400 | 30300 | 1023 |
| 617 | 20250213 | 090600 | 1286106700 | 30350 | 30300 | 30400 | 30250 | 5699 |
| 618 | 20250213 | 090500 | 1113230300 | 30300 | 30300 | 30300 | 30250 | 5981 |
| 619 | 20250213 | 090400 | 932286300 | 30300 | 30350 | 30350 | 30300 | 6236 |
| 620 | 20250213 | 090300 | 743193300 | 30350 | 30300 | 30350 | 30300 | 3359 |
| 621 | 20250213 | 090200 | 641389650 | 30350 | 30450 | 30450 | 30350 | 4721 |
| 622 | 20250213 | 090100 | 497940300 | 30500 | 30550 | 30550 | 30450 | 8917 |
| 623 | 20250213 | 090000 | 225914900 | 30500 | 30550 | 30550 | 30450 | 7394 |