32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 185300 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 47835 |
| 3 | 20250213 | 185200 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20250213 | 185100 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20250213 | 185000 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20250213 | 184900 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20250213 | 184800 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20250213 | 184700 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20250213 | 184600 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20250213 | 184500 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20250213 | 184400 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20250213 | 184300 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20250213 | 184200 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20250213 | 184100 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20250213 | 184000 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20250213 | 183900 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20250213 | 183800 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20250213 | 183700 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20250213 | 183600 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20250213 | 183500 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20250213 | 183400 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20250213 | 183300 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20250213 | 183200 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20250213 | 183100 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20250213 | 183000 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20250213 | 182900 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20250213 | 182800 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20250213 | 182700 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20250213 | 182600 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20250213 | 182500 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20250213 | 182400 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20250213 | 182300 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 47835 |
| 33 | 20250213 | 182200 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20250213 | 182100 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20250213 | 182000 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20250213 | 181900 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20250213 | 181800 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20250213 | 181700 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20250213 | 181600 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20250213 | 181500 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20250213 | 181400 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20250213 | 181300 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20250213 | 181200 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20250213 | 181100 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20250213 | 181000 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20250213 | 180900 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20250213 | 180800 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20250213 | 180700 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20250213 | 180600 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20250213 | 180500 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20250213 | 180400 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20250213 | 180300 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20250213 | 180200 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20250213 | 180100 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20250213 | 180000 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20250213 | 175900 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20250213 | 175800 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20250213 | 175700 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20250213 | 175600 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20250213 | 175500 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20250213 | 175400 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20250213 | 175300 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 47835 |
| 63 | 20250213 | 175200 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20250213 | 175100 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20250213 | 175000 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20250213 | 174900 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20250213 | 174800 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20250213 | 174700 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20250213 | 174600 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20250213 | 174500 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20250213 | 174400 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20250213 | 174300 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20250213 | 174200 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20250213 | 174100 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20250213 | 174000 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20250213 | 173900 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20250213 | 173800 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20250213 | 173700 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20250213 | 173600 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20250213 | 173500 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20250213 | 173400 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20250213 | 173300 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20250213 | 173200 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20250213 | 173100 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20250213 | 173000 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20250213 | 172900 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20250213 | 172800 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20250213 | 172700 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20250213 | 172600 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20250213 | 172500 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20250213 | 172400 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20250213 | 172300 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 47835 |
| 93 | 20250213 | 172200 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20250213 | 172100 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20250213 | 172000 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20250213 | 171900 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20250213 | 171800 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20250213 | 171700 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20250213 | 171600 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20250213 | 171500 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20250213 | 171400 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20250213 | 171300 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20250213 | 171200 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20250213 | 171100 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20250213 | 171000 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20250213 | 170900 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20250213 | 170800 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20250213 | 170700 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20250213 | 170600 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20250213 | 170500 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20250213 | 170400 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20250213 | 170300 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20250213 | 170200 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20250213 | 170100 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20250213 | 170000 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20250213 | 165900 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20250213 | 165800 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20250213 | 165700 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20250213 | 165600 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20250213 | 165500 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20250213 | 165400 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20250213 | 165300 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 47835 |
| 123 | 20250213 | 165200 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20250213 | 165100 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20250213 | 165000 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20250213 | 164900 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20250213 | 164800 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20250213 | 164700 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20250213 | 164600 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20250213 | 164500 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20250213 | 164400 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20250213 | 164300 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20250213 | 164200 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20250213 | 164100 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20250213 | 164000 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20250213 | 163900 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20250213 | 163800 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20250213 | 163700 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20250213 | 163600 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20250213 | 163500 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20250213 | 163400 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20250213 | 163300 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20250213 | 163200 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20250213 | 163100 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20250213 | 163000 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20250213 | 162900 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20250213 | 162800 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20250213 | 162700 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20250213 | 162600 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20250213 | 162500 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20250213 | 162400 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20250213 | 162300 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 47835 |
| 153 | 20250213 | 162200 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20250213 | 162100 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20250213 | 162000 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20250213 | 161900 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20250213 | 161800 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20250213 | 161700 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20250213 | 161600 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20250213 | 161500 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20250213 | 161400 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20250213 | 161300 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20250213 | 161200 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20250213 | 161100 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20250213 | 161000 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20250213 | 160900 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20250213 | 160800 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20250213 | 160700 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20250213 | 160600 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20250213 | 160500 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20250213 | 160400 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20250213 | 160300 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20250213 | 160200 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20250213 | 160100 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20250213 | 160000 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20250213 | 155900 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20250213 | 155800 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20250213 | 155700 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20250213 | 155600 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20250213 | 155500 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20250213 | 155400 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20250213 | 155300 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 47835 |
| 183 | 20250213 | 155200 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20250213 | 155100 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20250213 | 155000 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20250213 | 154900 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20250213 | 154800 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20250213 | 154700 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20250213 | 154600 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20250213 | 154500 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20250213 | 154400 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20250213 | 154300 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20250213 | 154200 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20250213 | 154100 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20250213 | 154000 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20250213 | 153900 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 197 | 20250213 | 153800 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 198 | 20250213 | 153700 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 199 | 20250213 | 153600 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 200 | 20250213 | 153500 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 201 | 20250213 | 153400 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 202 | 20250213 | 153300 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 203 | 20250213 | 153200 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 204 | 20250213 | 153100 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 205 | 20250213 | 153000 | 22491035250 | 38950 | 38950 | 38950 | 38950 | 47835 |
| 206 | 20250213 | 152900 | 20627862000 | 39050 | 39050 | 39050 | 39050 | 0 |
| 207 | 20250213 | 152800 | 20627862000 | 39050 | 39050 | 39050 | 39050 | 0 |
| 208 | 20250213 | 152700 | 20627862000 | 39050 | 39050 | 39050 | 39050 | 0 |
| 209 | 20250213 | 152600 | 20627862000 | 39050 | 39050 | 39050 | 39050 | 0 |
| 210 | 20250213 | 152500 | 20627862000 | 39050 | 39050 | 39050 | 39050 | 0 |
| 211 | 20250213 | 152400 | 20627862000 | 39050 | 39050 | 39050 | 39050 | 0 |
| 212 | 20250213 | 152300 | 20627862000 | 39050 | 39050 | 39050 | 39050 | 0 |
| 213 | 20250213 | 152200 | 20627862000 | 39050 | 39050 | 39050 | 39050 | 0 |
| 214 | 20250213 | 152100 | 20627862000 | 39050 | 39050 | 39050 | 39050 | 0 |
| 215 | 20250213 | 152000 | 20627862000 | 39050 | 39050 | 39050 | 39050 | 0 |
| 216 | 20250213 | 151900 | 20627862000 | 39050 | 39000 | 39050 | 38950 | 1234 |
| 217 | 20250213 | 151800 | 20579712500 | 38950 | 38950 | 39050 | 38950 | 1815 |
| 218 | 20250213 | 151700 | 20508965100 | 39000 | 38950 | 39000 | 38950 | 610 |
| 219 | 20250213 | 151600 | 20485194500 | 39000 | 39000 | 39050 | 38950 | 1649 |
| 220 | 20250213 | 151500 | 20420881150 | 39000 | 39000 | 39050 | 39000 | 743 |
| 221 | 20250213 | 151400 | 20391900950 | 39050 | 39000 | 39050 | 39000 | 957 |
| 222 | 20250213 | 151300 | 20354576350 | 39000 | 39000 | 39050 | 38950 | 2408 |
| 223 | 20250213 | 151200 | 20260669250 | 39000 | 39050 | 39050 | 39000 | 3146 |
| 224 | 20250213 | 151100 | 20137915200 | 39100 | 39050 | 39100 | 39050 | 1528 |
| 225 | 20250213 | 151000 | 20078229700 | 39100 | 39100 | 39150 | 39050 | 1510 |
| 226 | 20250213 | 150900 | 20019193500 | 39100 | 39150 | 39200 | 39100 | 2100 |
| 227 | 20250213 | 150800 | 19936991850 | 39150 | 39150 | 39200 | 39150 | 1262 |
| 228 | 20250213 | 150700 | 19887571550 | 39150 | 39200 | 39200 | 39150 | 1118 |
| 229 | 20250213 | 150600 | 19843772600 | 39200 | 39200 | 39250 | 39200 | 2518 |
| 230 | 20250213 | 150500 | 19745065400 | 39250 | 39200 | 39250 | 39200 | 727 |
| 231 | 20250213 | 150400 | 19716562000 | 39200 | 39200 | 39250 | 39200 | 367 |
| 232 | 20250213 | 150300 | 19702174550 | 39200 | 39250 | 39250 | 39200 | 1371 |
| 233 | 20250213 | 150200 | 19648379750 | 39300 | 39300 | 39300 | 39250 | 380 |
| 234 | 20250213 | 150100 | 19633464100 | 39300 | 39300 | 39300 | 39250 | 1536 |
| 235 | 20250213 | 150000 | 19573130200 | 39300 | 39300 | 39350 | 39300 | 1128 |
| 236 | 20250213 | 145900 | 19528799200 | 39300 | 39300 | 39350 | 39300 | 1264 |
| 237 | 20250213 | 145800 | 19479080250 | 39300 | 39300 | 39350 | 39300 | 1066 |
| 238 | 20250213 | 145700 | 19437180700 | 39300 | 39300 | 39350 | 39300 | 1177 |
| 239 | 20250213 | 145600 | 19390904450 | 39350 | 39300 | 39350 | 39300 | 479 |
| 240 | 20250213 | 145500 | 19372067300 | 39300 | 39300 | 39350 | 39300 | 1220 |
| 241 | 20250213 | 145400 | 19324097400 | 39350 | 39350 | 39400 | 39300 | 601 |
| 242 | 20250213 | 145300 | 19300430700 | 39350 | 39350 | 39400 | 39300 | 1314 |
| 243 | 20250213 | 145200 | 19248715100 | 39350 | 39350 | 39400 | 39300 | 654 |
| 244 | 20250213 | 145100 | 19222976200 | 39350 | 39400 | 39450 | 39350 | 1207 |
| 245 | 20250213 | 145000 | 19175411400 | 39400 | 39350 | 39450 | 39350 | 947 |
| 246 | 20250213 | 144900 | 19138101650 | 39350 | 39350 | 39400 | 39350 | 584 |
| 247 | 20250213 | 144800 | 19115109000 | 39350 | 39450 | 39450 | 39350 | 697 |
| 248 | 20250213 | 144700 | 19087646200 | 39450 | 39350 | 39450 | 39350 | 510 |
| 249 | 20250213 | 144600 | 19067560350 | 39350 | 39400 | 39400 | 39350 | 422 |
| 250 | 20250213 | 144500 | 19050939500 | 39400 | 39350 | 39450 | 39350 | 668 |
| 251 | 20250213 | 144400 | 19024623600 | 39350 | 39350 | 39400 | 39350 | 209 |
| 252 | 20250213 | 144300 | 19016396150 | 39350 | 39400 | 39450 | 39350 | 915 |
| 253 | 20250213 | 144200 | 18980331800 | 39450 | 39450 | 39450 | 39400 | 1186 |
| 254 | 20250213 | 144100 | 18933571950 | 39450 | 39400 | 39450 | 39350 | 954 |
| 255 | 20250213 | 144000 | 18895992300 | 39400 | 39400 | 39450 | 39400 | 441 |
| 256 | 20250213 | 143900 | 18878604050 | 39400 | 39400 | 39450 | 39400 | 875 |
| 257 | 20250213 | 143800 | 18844099050 | 39400 | 39400 | 39450 | 39400 | 195 |
| 258 | 20250213 | 143700 | 18836412600 | 39400 | 39400 | 39500 | 39400 | 1272 |
| 259 | 20250213 | 143600 | 18786253750 | 39400 | 39400 | 39450 | 39400 | 283 |
| 260 | 20250213 | 143500 | 18775100050 | 39400 | 39400 | 39450 | 39400 | 973 |
| 261 | 20250213 | 143400 | 18736754850 | 39400 | 39450 | 39450 | 39400 | 1082 |
| 262 | 20250213 | 143300 | 18694096100 | 39450 | 39400 | 39450 | 39400 | 621 |
| 263 | 20250213 | 143200 | 18669612800 | 39450 | 39450 | 39450 | 39400 | 1041 |
| 264 | 20250213 | 143100 | 18628573500 | 39450 | 39400 | 39500 | 39400 | 757 |
| 265 | 20250213 | 143000 | 18598713250 | 39400 | 39350 | 39450 | 39350 | 1244 |
| 266 | 20250213 | 142900 | 18549703400 | 39350 | 39400 | 39450 | 39300 | 6977 |
| 267 | 20250213 | 142800 | 18275097550 | 39400 | 39400 | 39500 | 39350 | 844 |
| 268 | 20250213 | 142700 | 18241816700 | 39400 | 39400 | 39450 | 39400 | 375 |
| 269 | 20250213 | 142600 | 18227041150 | 39450 | 39450 | 39450 | 39400 | 486 |
| 270 | 20250213 | 142500 | 18207881600 | 39500 | 39450 | 39500 | 39400 | 844 |
| 271 | 20250213 | 142400 | 18174579150 | 39450 | 39400 | 39450 | 39400 | 482 |
| 272 | 20250213 | 142300 | 18155571400 | 39450 | 39400 | 39500 | 39400 | 550 |
| 273 | 20250213 | 142200 | 18133879000 | 39400 | 39400 | 39450 | 39400 | 553 |
| 274 | 20250213 | 142100 | 18112070300 | 39450 | 39450 | 39500 | 39400 | 706 |
| 275 | 20250213 | 142000 | 18084206900 | 39450 | 39450 | 39500 | 39400 | 3027 |
| 276 | 20250213 | 141900 | 17964823150 | 39450 | 39450 | 39500 | 39400 | 353 |
| 277 | 20250213 | 141800 | 17950904450 | 39450 | 39400 | 39500 | 39400 | 3318 |
| 278 | 20250213 | 141700 | 17819998100 | 39400 | 39400 | 39450 | 39400 | 856 |
| 279 | 20250213 | 141600 | 17786239150 | 39450 | 39450 | 39500 | 39400 | 895 |
| 280 | 20250213 | 141500 | 17750921550 | 39450 | 39450 | 39500 | 39450 | 573 |
| 281 | 20250213 | 141400 | 17728316100 | 39450 | 39450 | 39550 | 39450 | 1447 |
| 282 | 20250213 | 141300 | 17671186600 | 39450 | 39500 | 39500 | 39450 | 364 |
| 283 | 20250213 | 141200 | 17656819500 | 39500 | 39450 | 39550 | 39400 | 1917 |
| 284 | 20250213 | 141100 | 17581138400 | 39450 | 39400 | 39450 | 39400 | 1139 |
| 285 | 20250213 | 141000 | 17536230050 | 39450 | 39350 | 39450 | 39350 | 428 |
| 286 | 20250213 | 140900 | 17519362100 | 39350 | 39400 | 39450 | 39350 | 445 |
| 287 | 20250213 | 140800 | 17501837650 | 39400 | 39250 | 39450 | 39250 | 571 |
| 288 | 20250213 | 140700 | 17479363300 | 39250 | 39250 | 39350 | 39250 | 297 |
| 289 | 20250213 | 140600 | 17467693900 | 39250 | 39250 | 39350 | 39250 | 496 |
| 290 | 20250213 | 140500 | 17448195400 | 39350 | 39250 | 39350 | 39250 | 928 |
| 291 | 20250213 | 140400 | 17411757450 | 39250 | 39250 | 39300 | 39250 | 532 |
| 292 | 20250213 | 140300 | 17390864750 | 39250 | 39250 | 39300 | 39250 | 909 |
| 293 | 20250213 | 140200 | 17355166350 | 39250 | 39300 | 39350 | 39250 | 329 |
| 294 | 20250213 | 140100 | 17342242800 | 39300 | 39300 | 39350 | 39250 | 1948 |
| 295 | 20250213 | 140000 | 17265693400 | 39350 | 39300 | 39350 | 39300 | 1389 |
| 296 | 20250213 | 135900 | 17211077500 | 39300 | 39350 | 39400 | 39300 | 823 |
| 297 | 20250213 | 135800 | 17178696800 | 39350 | 39400 | 39450 | 39350 | 526 |
| 298 | 20250213 | 135700 | 17157979650 | 39400 | 39400 | 39450 | 39350 | 889 |
| 299 | 20250213 | 135600 | 17122935850 | 39400 | 39450 | 39450 | 39400 | 294 |
| 300 | 20250213 | 135500 | 17111343800 | 39450 | 39450 | 39500 | 39400 | 586 |
| 301 | 20250213 | 135400 | 17088215000 | 39450 | 39400 | 39500 | 39400 | 410 |
| 302 | 20250213 | 135300 | 17072040600 | 39450 | 39400 | 39450 | 39350 | 428 |
| 303 | 20250213 | 135200 | 17055168500 | 39450 | 39450 | 39500 | 39350 | 403 |
| 304 | 20250213 | 135100 | 17039276550 | 39400 | 39450 | 39550 | 39350 | 1972 |
| 305 | 20250213 | 135000 | 16961541400 | 39450 | 39450 | 39500 | 39400 | 416 |
| 306 | 20250213 | 134900 | 16945121700 | 39500 | 39450 | 39500 | 39400 | 622 |
| 307 | 20250213 | 134800 | 16920575100 | 39500 | 39450 | 39500 | 39400 | 2185 |
| 308 | 20250213 | 134700 | 16834350050 | 39450 | 39400 | 39450 | 39400 | 325 |
| 309 | 20250213 | 134600 | 16821532800 | 39400 | 39300 | 39450 | 39300 | 610 |
| 310 | 20250213 | 134500 | 16797492300 | 39300 | 39350 | 39350 | 39300 | 410 |
| 311 | 20250213 | 134400 | 16781370200 | 39350 | 39400 | 39400 | 39350 | 186 |
| 312 | 20250213 | 134300 | 16774049850 | 39400 | 39350 | 39450 | 39350 | 889 |
| 313 | 20250213 | 134200 | 16739028150 | 39350 | 39400 | 39400 | 39350 | 266 |
| 314 | 20250213 | 134100 | 16728559650 | 39350 | 39350 | 39400 | 39300 | 261 |
| 315 | 20250213 | 134000 | 16718288100 | 39350 | 39300 | 39400 | 39300 | 501 |
| 316 | 20250213 | 133900 | 16698559350 | 39300 | 39300 | 39350 | 39250 | 1061 |
| 317 | 20250213 | 133800 | 16656898650 | 39250 | 39300 | 39300 | 39250 | 68 |
| 318 | 20250213 | 133700 | 16654228800 | 39250 | 39250 | 39350 | 39250 | 952 |
| 319 | 20250213 | 133600 | 16616825300 | 39250 | 39350 | 39350 | 39250 | 1472 |
| 320 | 20250213 | 133500 | 16558970600 | 39300 | 39400 | 39450 | 39300 | 1068 |
| 321 | 20250213 | 133400 | 16516922000 | 39400 | 39400 | 39500 | 39400 | 534 |
| 322 | 20250213 | 133300 | 16495854150 | 39400 | 39400 | 39450 | 39400 | 456 |
| 323 | 20250213 | 133200 | 16477879900 | 39400 | 39400 | 39450 | 39400 | 65 |
| 324 | 20250213 | 133100 | 16475318050 | 39400 | 39450 | 39500 | 39400 | 1044 |
| 325 | 20250213 | 133000 | 16434134700 | 39400 | 39400 | 39450 | 39350 | 841 |
| 326 | 20250213 | 132900 | 16401006300 | 39350 | 39250 | 39400 | 39200 | 4010 |
| 327 | 20250213 | 132800 | 16243427050 | 39200 | 39200 | 39300 | 39200 | 482 |
| 328 | 20250213 | 132700 | 16224499400 | 39250 | 39250 | 39300 | 39200 | 778 |
| 329 | 20250213 | 132600 | 16193950000 | 39300 | 39200 | 39300 | 39200 | 861 |
| 330 | 20250213 | 132500 | 16160136300 | 39200 | 39150 | 39250 | 39150 | 325 |
| 331 | 20250213 | 132400 | 16147403700 | 39200 | 39250 | 39250 | 39150 | 1797 |
| 332 | 20250213 | 132300 | 16077007200 | 39200 | 39250 | 39300 | 39200 | 704 |
| 333 | 20250213 | 132200 | 16049368200 | 39300 | 39300 | 39300 | 39200 | 3603 |
| 334 | 20250213 | 132100 | 15907986850 | 39300 | 39400 | 39450 | 39300 | 682 |
| 335 | 20250213 | 132000 | 15881121700 | 39400 | 39350 | 39450 | 39350 | 770 |
| 336 | 20250213 | 131900 | 15850786950 | 39350 | 39400 | 39400 | 39350 | 333 |
| 337 | 20250213 | 131800 | 15837679300 | 39350 | 39400 | 39450 | 39350 | 345 |
| 338 | 20250213 | 131700 | 15824085050 | 39400 | 39350 | 39450 | 39350 | 443 |
| 339 | 20250213 | 131600 | 15806635350 | 39350 | 39350 | 39400 | 39350 | 647 |
| 340 | 20250213 | 131500 | 15781163750 | 39350 | 39400 | 39400 | 39350 | 187 |
| 341 | 20250213 | 131400 | 15773796350 | 39400 | 39400 | 39500 | 39350 | 792 |
| 342 | 20250213 | 131300 | 15742572350 | 39600 | 39350 | 39600 | 39300 | 3290 |
| 343 | 20250213 | 131200 | 15612516200 | 39350 | 39400 | 39500 | 39350 | 609 |
| 344 | 20250213 | 131100 | 15588508300 | 39350 | 39350 | 39400 | 39350 | 201 |
| 345 | 20250213 | 131000 | 15580594300 | 39350 | 39300 | 39400 | 39300 | 548 |
| 346 | 20250213 | 130900 | 15559027850 | 39300 | 39350 | 39450 | 39300 | 512 |
| 347 | 20250213 | 130800 | 15538855700 | 39350 | 39300 | 39400 | 39300 | 229 |
| 348 | 20250213 | 130700 | 15529844100 | 39300 | 39300 | 39400 | 39300 | 331 |
| 349 | 20250213 | 130600 | 15516826750 | 39300 | 39250 | 39450 | 39250 | 437 |
| 350 | 20250213 | 130500 | 15499634000 | 39250 | 39300 | 39350 | 39250 | 286 |
| 351 | 20250213 | 130400 | 15488402100 | 39250 | 39300 | 39400 | 39250 | 642 |
| 352 | 20250213 | 130300 | 15463153450 | 39300 | 39300 | 39350 | 39250 | 336 |
| 353 | 20250213 | 130200 | 15449948450 | 39250 | 39300 | 39300 | 39250 | 324 |
| 354 | 20250213 | 130100 | 15437217850 | 39300 | 39400 | 39400 | 39300 | 1230 |
| 355 | 20250213 | 130000 | 15388863400 | 39400 | 39500 | 39500 | 39350 | 2047 |
| 356 | 20250213 | 125900 | 15308182500 | 39450 | 39500 | 39550 | 39450 | 271 |
| 357 | 20250213 | 125800 | 15297483300 | 39500 | 39550 | 39600 | 39500 | 358 |
| 358 | 20250213 | 125700 | 15283333600 | 39550 | 39500 | 39600 | 39500 | 627 |
| 359 | 20250213 | 125600 | 15258535400 | 39550 | 39550 | 39550 | 39500 | 209 |
| 360 | 20250213 | 125500 | 15250279500 | 39500 | 39500 | 39550 | 39500 | 710 |
| 361 | 20250213 | 125400 | 15222224950 | 39500 | 39450 | 39500 | 39450 | 298 |
| 362 | 20250213 | 125300 | 15210458350 | 39550 | 39500 | 39600 | 39400 | 546 |
| 363 | 20250213 | 125200 | 15188862200 | 39450 | 39550 | 39600 | 39400 | 910 |
| 364 | 20250213 | 125100 | 15152874400 | 39500 | 39450 | 39500 | 39400 | 569 |
| 365 | 20250213 | 125000 | 15130439150 | 39450 | 39500 | 39500 | 39450 | 122 |
| 366 | 20250213 | 124900 | 15125622300 | 39500 | 39400 | 39600 | 39400 | 569 |
| 367 | 20250213 | 124800 | 15103122850 | 39400 | 39450 | 39500 | 39400 | 570 |
| 368 | 20250213 | 124700 | 15080634200 | 39450 | 39450 | 39500 | 39450 | 279 |
| 369 | 20250213 | 124600 | 15069620350 | 39450 | 39450 | 39600 | 39450 | 862 |
| 370 | 20250213 | 124500 | 15035554900 | 39450 | 39600 | 39600 | 39450 | 1074 |
| 371 | 20250213 | 124400 | 14993117850 | 39600 | 39600 | 39650 | 39550 | 349 |
| 372 | 20250213 | 124300 | 14979300650 | 39600 | 39600 | 39650 | 39600 | 1114 |
| 373 | 20250213 | 124200 | 14935139050 | 39600 | 39600 | 39650 | 39600 | 181 |
| 374 | 20250213 | 124100 | 14927971050 | 39600 | 39650 | 39650 | 39600 | 631 |
| 375 | 20250213 | 124000 | 14902971550 | 39600 | 39600 | 39650 | 39550 | 915 |
| 376 | 20250213 | 123900 | 14866730650 | 39550 | 39550 | 39600 | 39550 | 224 |
| 377 | 20250213 | 123800 | 14857864550 | 39550 | 39550 | 39600 | 39500 | 360 |
| 378 | 20250213 | 123700 | 14843626700 | 39600 | 39500 | 39600 | 39500 | 743 |
| 379 | 20250213 | 123600 | 14814215550 | 39500 | 39550 | 39550 | 39450 | 168 |
| 380 | 20250213 | 123500 | 14807579400 | 39500 | 39500 | 39550 | 39450 | 620 |
| 381 | 20250213 | 123400 | 14783063700 | 39500 | 39550 | 39550 | 39500 | 558 |
| 382 | 20250213 | 123300 | 14761008050 | 39500 | 39500 | 39550 | 39500 | 258 |
| 383 | 20250213 | 123200 | 14750809600 | 39500 | 39500 | 39550 | 39500 | 566 |
| 384 | 20250213 | 123100 | 14728434050 | 39500 | 39500 | 39550 | 39500 | 266 |
| 385 | 20250213 | 123000 | 14717926950 | 39450 | 39500 | 39500 | 39450 | 173 |
| 386 | 20250213 | 122900 | 14711098050 | 39450 | 39450 | 39550 | 39450 | 604 |
| 387 | 20250213 | 122800 | 14687219950 | 39450 | 39500 | 39550 | 39450 | 523 |
| 388 | 20250213 | 122700 | 14666558100 | 39550 | 39500 | 39550 | 39500 | 78 |
| 389 | 20250213 | 122600 | 14663475800 | 39550 | 39550 | 39600 | 39450 | 1783 |
| 390 | 20250213 | 122500 | 14592984650 | 39500 | 39500 | 39550 | 39500 | 701 |
| 391 | 20250213 | 122400 | 14565279550 | 39500 | 39500 | 39550 | 39450 | 495 |
| 392 | 20250213 | 122300 | 14545725100 | 39550 | 39500 | 39550 | 39450 | 807 |
| 393 | 20250213 | 122200 | 14513836700 | 39550 | 39500 | 39550 | 39450 | 922 |
| 394 | 20250213 | 122100 | 14477435850 | 39550 | 39500 | 39550 | 39450 | 238 |
| 395 | 20250213 | 122000 | 14468038150 | 39500 | 39450 | 39500 | 39450 | 1050 |
| 396 | 20250213 | 121900 | 14426579450 | 39500 | 39450 | 39500 | 39400 | 456 |
| 397 | 20250213 | 121800 | 14408586450 | 39500 | 39350 | 39500 | 39350 | 997 |
| 398 | 20250213 | 121700 | 14369266600 | 39350 | 39350 | 39400 | 39250 | 457 |
| 399 | 20250213 | 121600 | 14351290850 | 39350 | 39300 | 39400 | 39300 | 346 |
| 400 | 20250213 | 121500 | 14337670600 | 39300 | 39300 | 39350 | 39300 | 505 |
| 401 | 20250213 | 121400 | 14317803150 | 39300 | 39250 | 39350 | 39250 | 398 |
| 402 | 20250213 | 121300 | 14302173950 | 39250 | 39250 | 39450 | 39250 | 353 |
| 403 | 20250213 | 121200 | 14288286650 | 39250 | 39300 | 39400 | 39250 | 894 |
| 404 | 20250213 | 121100 | 14253135450 | 39350 | 39400 | 39500 | 39300 | 1202 |
| 405 | 20250213 | 121000 | 14205837150 | 39400 | 39450 | 39450 | 39350 | 1039 |
| 406 | 20250213 | 120900 | 14164896000 | 39500 | 39450 | 39500 | 39450 | 553 |
| 407 | 20250213 | 120800 | 14143070900 | 39450 | 39450 | 39500 | 39400 | 425 |
| 408 | 20250213 | 120700 | 14126305150 | 39450 | 39500 | 39500 | 39400 | 841 |
| 409 | 20250213 | 120600 | 14093128500 | 39500 | 39450 | 39550 | 39450 | 724 |
| 410 | 20250213 | 120500 | 14064529500 | 39450 | 39500 | 39500 | 39400 | 841 |
| 411 | 20250213 | 120400 | 14031336300 | 39500 | 39600 | 39600 | 39500 | 878 |
| 412 | 20250213 | 120300 | 13996600450 | 39500 | 39500 | 39600 | 39500 | 667 |
| 413 | 20250213 | 120200 | 13970216200 | 39500 | 39550 | 39600 | 39500 | 700 |
| 414 | 20250213 | 120100 | 13942529350 | 39600 | 39550 | 39600 | 39550 | 858 |
| 415 | 20250213 | 120000 | 13908559750 | 39600 | 39550 | 39600 | 39500 | 1269 |
| 416 | 20250213 | 115900 | 13858381450 | 39550 | 39500 | 39550 | 39500 | 359 |
| 417 | 20250213 | 115800 | 13844188100 | 39500 | 39550 | 39600 | 39500 | 730 |
| 418 | 20250213 | 115700 | 13815323200 | 39500 | 39550 | 39550 | 39500 | 306 |
| 419 | 20250213 | 115600 | 13803235400 | 39550 | 39500 | 39550 | 39500 | 399 |
| 420 | 20250213 | 115500 | 13787466250 | 39550 | 39450 | 39550 | 39450 | 1520 |
| 421 | 20250213 | 115400 | 13727386400 | 39450 | 39450 | 39500 | 39450 | 273 |
| 422 | 20250213 | 115300 | 13716615600 | 39500 | 39450 | 39500 | 39400 | 518 |
| 423 | 20250213 | 115200 | 13696170900 | 39400 | 39450 | 39500 | 39400 | 759 |
| 424 | 20250213 | 115100 | 13666235750 | 39450 | 39400 | 39450 | 39400 | 492 |
| 425 | 20250213 | 115000 | 13646837000 | 39400 | 39450 | 39450 | 39400 | 400 |
| 426 | 20250213 | 114900 | 13631060050 | 39450 | 39450 | 39500 | 39400 | 1375 |
| 427 | 20250213 | 114800 | 13576811300 | 39500 | 39500 | 39550 | 39450 | 362 |
| 428 | 20250213 | 114700 | 13562513250 | 39550 | 39500 | 39550 | 39500 | 383 |
| 429 | 20250213 | 114600 | 13547376600 | 39500 | 39500 | 39550 | 39500 | 1356 |
| 430 | 20250213 | 114500 | 13493790700 | 39500 | 39450 | 39550 | 39450 | 840 |
| 431 | 20250213 | 114400 | 13460599300 | 39500 | 39450 | 39550 | 39450 | 600 |
| 432 | 20250213 | 114300 | 13436906350 | 39400 | 39450 | 39500 | 39400 | 1582 |
| 433 | 20250213 | 114200 | 13374520650 | 39450 | 39500 | 39550 | 39450 | 407 |
| 434 | 20250213 | 114100 | 13358444950 | 39550 | 39500 | 39550 | 39400 | 2319 |
| 435 | 20250213 | 114000 | 13266845800 | 39500 | 39550 | 39550 | 39400 | 1009 |
| 436 | 20250213 | 113900 | 13226988850 | 39550 | 39550 | 39650 | 39550 | 2149 |
| 437 | 20250213 | 113800 | 13141882900 | 39600 | 39600 | 39600 | 39550 | 945 |
| 438 | 20250213 | 113700 | 13104467250 | 39650 | 39550 | 39650 | 39500 | 910 |
| 439 | 20250213 | 113600 | 13068456900 | 39550 | 39550 | 39600 | 39550 | 340 |
| 440 | 20250213 | 113500 | 13055002550 | 39550 | 39550 | 39600 | 39500 | 542 |
| 441 | 20250213 | 113400 | 13033554800 | 39500 | 39500 | 39550 | 39500 | 396 |
| 442 | 20250213 | 113300 | 13017901400 | 39500 | 39450 | 39550 | 39450 | 333 |
| 443 | 20250213 | 113200 | 13004740800 | 39350 | 39450 | 39550 | 39350 | 959 |
| 444 | 20250213 | 113100 | 12966890300 | 39450 | 39550 | 39550 | 39450 | 652 |
| 445 | 20250213 | 113000 | 12941132450 | 39500 | 39550 | 39600 | 39500 | 143 |
| 446 | 20250213 | 112900 | 12935482600 | 39550 | 39550 | 39600 | 39500 | 823 |
| 447 | 20250213 | 112800 | 12902914150 | 39500 | 39550 | 39550 | 39450 | 758 |
| 448 | 20250213 | 112700 | 12872973500 | 39500 | 39600 | 39600 | 39500 | 564 |
| 449 | 20250213 | 112600 | 12850648450 | 39600 | 39550 | 39600 | 39500 | 783 |
| 450 | 20250213 | 112500 | 12819685200 | 39550 | 39450 | 39550 | 39450 | 3309 |
| 451 | 20250213 | 112400 | 12688944200 | 39450 | 39400 | 39450 | 39400 | 768 |
| 452 | 20250213 | 112300 | 12658657500 | 39450 | 39450 | 39450 | 39400 | 1387 |
| 453 | 20250213 | 112200 | 12603941000 | 39450 | 39450 | 39500 | 39400 | 938 |
| 454 | 20250213 | 112100 | 12566935700 | 39450 | 39350 | 39450 | 39350 | 783 |
| 455 | 20250213 | 112000 | 12536068750 | 39350 | 39400 | 39400 | 39300 | 346 |
| 456 | 20250213 | 111900 | 12522450750 | 39450 | 39350 | 39450 | 39350 | 425 |
| 457 | 20250213 | 111800 | 12505705400 | 39350 | 39350 | 39450 | 39300 | 693 |
| 458 | 20250213 | 111700 | 12478408600 | 39350 | 39400 | 39450 | 39350 | 999 |
| 459 | 20250213 | 111600 | 12439043550 | 39400 | 39400 | 39450 | 39350 | 1235 |
| 460 | 20250213 | 111500 | 12390384700 | 39450 | 39400 | 39450 | 39350 | 4270 |
| 461 | 20250213 | 111400 | 12222186600 | 39450 | 39400 | 39450 | 39400 | 378 |
| 462 | 20250213 | 111300 | 12207281700 | 39400 | 39450 | 39450 | 39350 | 686 |
| 463 | 20250213 | 111200 | 12180239850 | 39450 | 39350 | 39450 | 39350 | 1198 |
| 464 | 20250213 | 111100 | 12133054900 | 39400 | 39350 | 39400 | 39350 | 151 |
| 465 | 20250213 | 111000 | 12127109150 | 39350 | 39350 | 39400 | 39350 | 347 |
| 466 | 20250213 | 110900 | 12113443000 | 39450 | 39300 | 39450 | 39250 | 2630 |
| 467 | 20250213 | 110800 | 12009890000 | 39350 | 39250 | 39400 | 39250 | 1054 |
| 468 | 20250213 | 110700 | 11968415450 | 39250 | 39250 | 39350 | 39250 | 988 |
| 469 | 20250213 | 110600 | 11929579400 | 39300 | 39300 | 39350 | 39250 | 511 |
| 470 | 20250213 | 110500 | 11909497150 | 39300 | 39250 | 39350 | 39250 | 548 |
| 471 | 20250213 | 110400 | 11887962800 | 39300 | 39300 | 39350 | 39250 | 927 |
| 472 | 20250213 | 110300 | 11851513150 | 39300 | 39300 | 39350 | 39250 | 506 |
| 473 | 20250213 | 110200 | 11831635300 | 39350 | 39250 | 39350 | 39250 | 209 |
| 474 | 20250213 | 110100 | 11823423950 | 39250 | 39300 | 39400 | 39250 | 1117 |
| 475 | 20250213 | 110000 | 11779525200 | 39300 | 39400 | 39400 | 39250 | 569 |
| 476 | 20250213 | 105900 | 11757132600 | 39350 | 39350 | 39400 | 39250 | 988 |
| 477 | 20250213 | 105800 | 11718270850 | 39400 | 39200 | 39400 | 39200 | 694 |
| 478 | 20250213 | 105700 | 11690964750 | 39200 | 39350 | 39350 | 39200 | 1784 |
| 479 | 20250213 | 105600 | 11620912050 | 39350 | 39350 | 39400 | 39300 | 433 |
| 480 | 20250213 | 105500 | 11603868650 | 39350 | 39350 | 39400 | 39300 | 899 |
| 481 | 20250213 | 105400 | 11568458950 | 39400 | 39400 | 39400 | 39300 | 371 |
| 482 | 20250213 | 105300 | 11553864400 | 39350 | 39350 | 39400 | 39300 | 797 |
| 483 | 20250213 | 105200 | 11522501250 | 39400 | 39250 | 39400 | 39250 | 1524 |
| 484 | 20250213 | 105100 | 11462516150 | 39250 | 39300 | 39400 | 39250 | 571 |
| 485 | 20250213 | 105000 | 11440051850 | 39300 | 39350 | 39400 | 39300 | 637 |
| 486 | 20250213 | 104900 | 11414970150 | 39350 | 39400 | 39400 | 39250 | 1010 |
| 487 | 20250213 | 104800 | 11375259850 | 39300 | 39400 | 39400 | 39300 | 1645 |
| 488 | 20250213 | 104700 | 11310525950 | 39350 | 39400 | 39450 | 39350 | 1389 |
| 489 | 20250213 | 104600 | 11255777100 | 39400 | 39350 | 39450 | 39350 | 2094 |
| 490 | 20250213 | 104500 | 11173264450 | 39400 | 39350 | 39450 | 39350 | 2225 |
| 491 | 20250213 | 104400 | 11085552750 | 39400 | 39300 | 39450 | 39300 | 3778 |
| 492 | 20250213 | 104300 | 10936774550 | 39200 | 39250 | 39300 | 39200 | 3266 |
| 493 | 20250213 | 104200 | 10808488200 | 39200 | 39250 | 39300 | 39200 | 598 |
| 494 | 20250213 | 104100 | 10785026950 | 39250 | 39250 | 39250 | 39200 | 1805 |
| 495 | 20250213 | 104000 | 10714188400 | 39200 | 39150 | 39250 | 39100 | 3483 |
| 496 | 20250213 | 103900 | 10577687500 | 39200 | 39100 | 39250 | 39050 | 6222 |
| 497 | 20250213 | 103800 | 10334079100 | 39050 | 39050 | 39100 | 39050 | 1303 |
| 498 | 20250213 | 103700 | 10283175750 | 39050 | 39000 | 39100 | 39000 | 742 |
| 499 | 20250213 | 103600 | 10254204100 | 39000 | 39100 | 39100 | 39000 | 3608 |
| 500 | 20250213 | 103500 | 10113227900 | 39050 | 38900 | 39050 | 38900 | 4854 |
| 501 | 20250213 | 103400 | 9923884800 | 39000 | 38950 | 39000 | 38900 | 1995 |
| 502 | 20250213 | 103300 | 9846176500 | 38900 | 38900 | 38900 | 38800 | 1679 |
| 503 | 20250213 | 103200 | 9780888200 | 38850 | 38850 | 38900 | 38800 | 1213 |
| 504 | 20250213 | 103100 | 9733769050 | 38850 | 38850 | 38900 | 38800 | 1256 |
| 505 | 20250213 | 103000 | 9685008550 | 38850 | 38800 | 38900 | 38800 | 1511 |
| 506 | 20250213 | 102900 | 9626294600 | 38800 | 38850 | 38900 | 38800 | 993 |
| 507 | 20250213 | 102800 | 9587719100 | 38850 | 38800 | 38850 | 38750 | 847 |
| 508 | 20250213 | 102700 | 9554826550 | 38800 | 38800 | 38850 | 38750 | 1338 |
| 509 | 20250213 | 102600 | 9502921550 | 38750 | 38850 | 38900 | 38750 | 1656 |
| 510 | 20250213 | 102500 | 9438656350 | 38900 | 38800 | 38900 | 38800 | 1797 |
| 511 | 20250213 | 102400 | 9368816400 | 38850 | 38800 | 38850 | 38800 | 2136 |
| 512 | 20250213 | 102300 | 9285889550 | 38800 | 38700 | 38800 | 38700 | 404 |
| 513 | 20250213 | 102200 | 9270233000 | 38750 | 38650 | 38750 | 38650 | 1208 |
| 514 | 20250213 | 102100 | 9223468900 | 38650 | 38600 | 38650 | 38600 | 1360 |
| 515 | 20250213 | 102000 | 9170913150 | 38650 | 38500 | 38650 | 38500 | 1310 |
| 516 | 20250213 | 101900 | 9120398150 | 38500 | 38550 | 38600 | 38500 | 836 |
| 517 | 20250213 | 101800 | 9088168300 | 38500 | 38550 | 38550 | 38500 | 1635 |
| 518 | 20250213 | 101700 | 9025177100 | 38550 | 38550 | 38550 | 38500 | 588 |
| 519 | 20250213 | 101600 | 9002519400 | 38550 | 38500 | 38550 | 38500 | 2052 |
| 520 | 20250213 | 101500 | 8923487500 | 38500 | 38550 | 38600 | 38500 | 2679 |
| 521 | 20250213 | 101400 | 8820235350 | 38600 | 38600 | 38600 | 38550 | 429 |
| 522 | 20250213 | 101300 | 8803684700 | 38550 | 38500 | 38600 | 38500 | 359 |
| 523 | 20250213 | 101200 | 8789850000 | 38500 | 38550 | 38550 | 38450 | 2857 |
| 524 | 20250213 | 101100 | 8679784150 | 38550 | 38450 | 38550 | 38450 | 1160 |
| 525 | 20250213 | 101000 | 8635130000 | 38500 | 38400 | 38500 | 38400 | 538 |
| 526 | 20250213 | 100900 | 8614442350 | 38450 | 38450 | 38450 | 38400 | 5481 |
| 527 | 20250213 | 100800 | 8403881800 | 38500 | 38500 | 38500 | 38400 | 508 |
| 528 | 20250213 | 100700 | 8384344050 | 38450 | 38500 | 38500 | 38450 | 1080 |
| 529 | 20250213 | 100600 | 8342816700 | 38450 | 38400 | 38500 | 38400 | 696 |
| 530 | 20250213 | 100500 | 8316051650 | 38400 | 38450 | 38450 | 38400 | 1497 |
| 531 | 20250213 | 100400 | 8258546800 | 38450 | 38500 | 38500 | 38400 | 2998 |
| 532 | 20250213 | 100300 | 8143276750 | 38500 | 38500 | 38500 | 38450 | 679 |
| 533 | 20250213 | 100200 | 8117146800 | 38500 | 38450 | 38500 | 38450 | 1153 |
| 534 | 20250213 | 100100 | 8072761000 | 38500 | 38500 | 38500 | 38450 | 751 |
| 535 | 20250213 | 100000 | 8043865450 | 38500 | 38500 | 38500 | 38450 | 2380 |
| 536 | 20250213 | 095900 | 7952339850 | 38500 | 38550 | 38550 | 38450 | 2520 |
| 537 | 20250213 | 095800 | 7855279500 | 38500 | 38500 | 38600 | 38500 | 771 |
| 538 | 20250213 | 095700 | 7825557500 | 38550 | 38550 | 38550 | 38500 | 550 |
| 539 | 20250213 | 095600 | 7804363150 | 38550 | 38550 | 38600 | 38500 | 1388 |
| 540 | 20250213 | 095500 | 7750877150 | 38550 | 38550 | 38600 | 38550 | 564 |
| 541 | 20250213 | 095400 | 7729134900 | 38550 | 38550 | 38550 | 38500 | 863 |
| 542 | 20250213 | 095300 | 7695872150 | 38500 | 38450 | 38500 | 38450 | 2099 |
| 543 | 20250213 | 095200 | 7615119500 | 38450 | 38450 | 38500 | 38400 | 3084 |
| 544 | 20250213 | 095100 | 7496575400 | 38450 | 38400 | 38450 | 38400 | 866 |
| 545 | 20250213 | 095000 | 7463314400 | 38400 | 38450 | 38500 | 38400 | 3462 |
| 546 | 20250213 | 094900 | 7330206600 | 38450 | 38500 | 38500 | 38450 | 1195 |
| 547 | 20250213 | 094800 | 7284247150 | 38450 | 38500 | 38600 | 38450 | 9556 |
| 548 | 20250213 | 094700 | 6916370800 | 38500 | 38550 | 38550 | 38500 | 2152 |
| 549 | 20250213 | 094600 | 6833466900 | 38550 | 38500 | 38550 | 38500 | 2119 |
| 550 | 20250213 | 094500 | 6751822500 | 38550 | 38550 | 38600 | 38500 | 3566 |
| 551 | 20250213 | 094400 | 6614393550 | 38550 | 38550 | 38650 | 38550 | 1845 |
| 552 | 20250213 | 094300 | 6543250800 | 38550 | 38600 | 38600 | 38550 | 2718 |
| 553 | 20250213 | 094200 | 6438466350 | 38600 | 38600 | 38650 | 38550 | 1768 |
| 554 | 20250213 | 094100 | 6370223550 | 38650 | 38600 | 38650 | 38600 | 443 |
| 555 | 20250213 | 094000 | 6353121700 | 38600 | 38550 | 38650 | 38550 | 2466 |
| 556 | 20250213 | 093900 | 6257937850 | 38600 | 38600 | 38600 | 38550 | 1270 |
| 557 | 20250213 | 093800 | 6208934250 | 38600 | 38550 | 38600 | 38500 | 9117 |
| 558 | 20250213 | 093700 | 5857790450 | 38550 | 38600 | 38650 | 38500 | 3540 |
| 559 | 20250213 | 093600 | 5721300400 | 38600 | 38650 | 38700 | 38600 | 3390 |
| 560 | 20250213 | 093500 | 5590358450 | 38700 | 38600 | 38700 | 38600 | 706 |
| 561 | 20250213 | 093400 | 5563085200 | 38650 | 38650 | 38700 | 38550 | 1543 |
| 562 | 20250213 | 093300 | 5503532300 | 38600 | 38500 | 38600 | 38500 | 4530 |
| 563 | 20250213 | 093200 | 5328876100 | 38550 | 38700 | 38750 | 38500 | 24240 |
| 564 | 20250213 | 093100 | 4393619450 | 38750 | 38850 | 38900 | 38700 | 7489 |
| 565 | 20250213 | 093000 | 4103270800 | 38850 | 38800 | 38850 | 38800 | 719 |
| 566 | 20250213 | 092900 | 4075353800 | 38850 | 38800 | 38850 | 38800 | 2201 |
| 567 | 20250213 | 092800 | 3989902150 | 38850 | 38850 | 38850 | 38800 | 1088 |
| 568 | 20250213 | 092700 | 3947666450 | 38900 | 38850 | 38900 | 38800 | 3459 |
| 569 | 20250213 | 092600 | 3813426500 | 38850 | 38900 | 38900 | 38800 | 1148 |
| 570 | 20250213 | 092500 | 3768839550 | 38900 | 38850 | 38900 | 38850 | 1485 |
| 571 | 20250213 | 092400 | 3711143250 | 38850 | 38900 | 38950 | 38850 | 2662 |
| 572 | 20250213 | 092300 | 3607654400 | 38900 | 38950 | 39000 | 38850 | 3606 |
| 573 | 20250213 | 092200 | 3467369000 | 38950 | 38900 | 39000 | 38900 | 1170 |
| 574 | 20250213 | 092100 | 3421821000 | 38900 | 38900 | 38950 | 38850 | 1385 |
| 575 | 20250213 | 092000 | 3367946650 | 38900 | 38900 | 38900 | 38850 | 2040 |
| 576 | 20250213 | 091900 | 3288592400 | 38900 | 38800 | 38900 | 38750 | 1126 |
| 577 | 20250213 | 091800 | 3244877950 | 38750 | 38800 | 38850 | 38750 | 5628 |
| 578 | 20250213 | 091700 | 3026440950 | 38850 | 38950 | 38950 | 38800 | 9825 |
| 579 | 20250213 | 091600 | 2644756050 | 38950 | 39050 | 39100 | 38900 | 13084 |
| 580 | 20250213 | 091500 | 2134620950 | 39050 | 39100 | 39100 | 39050 | 2327 |
| 581 | 20250213 | 091400 | 2043722000 | 39100 | 39200 | 39200 | 39050 | 8883 |
| 582 | 20250213 | 091300 | 1696370400 | 39200 | 39200 | 39250 | 39150 | 3161 |
| 583 | 20250213 | 091200 | 1572469400 | 39200 | 39300 | 39300 | 39200 | 5984 |
| 584 | 20250213 | 091100 | 1337738250 | 39250 | 39350 | 39350 | 39250 | 1863 |
| 585 | 20250213 | 091000 | 1264522600 | 39300 | 39400 | 39400 | 39300 | 2341 |
| 586 | 20250213 | 090900 | 1172436300 | 39400 | 39400 | 39400 | 39300 | 1809 |
| 587 | 20250213 | 090800 | 1101224450 | 39400 | 39300 | 39400 | 39300 | 2686 |
| 588 | 20250213 | 090700 | 995625000 | 39350 | 39300 | 39350 | 39300 | 3418 |
| 589 | 20250213 | 090600 | 861255800 | 39350 | 39300 | 39350 | 39300 | 1748 |
| 590 | 20250213 | 090500 | 792558700 | 39300 | 39250 | 39600 | 39250 | 3706 |
| 591 | 20250213 | 090400 | 646814950 | 39300 | 39350 | 39350 | 39250 | 2161 |
| 592 | 20250213 | 090300 | 561907150 | 39350 | 39400 | 39400 | 39250 | 2444 |
| 593 | 20250213 | 090200 | 465877450 | 39250 | 39400 | 39400 | 39200 | 3881 |
| 594 | 20250213 | 090100 | 313431100 | 39400 | 39550 | 39550 | 39350 | 4319 |
| 595 | 20250213 | 090000 | 143022750 | 39550 | 39700 | 39700 | 39550 | 3238 |