31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 183300 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 17873 |
| 3 | 20250213 | 183200 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 4 | 20250213 | 183100 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 5 | 20250213 | 183000 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 6 | 20250213 | 182900 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 7 | 20250213 | 182800 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 8 | 20250213 | 182700 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 9 | 20250213 | 182600 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 10 | 20250213 | 182500 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 11 | 20250213 | 182400 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 12 | 20250213 | 182300 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 13 | 20250213 | 182200 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 14 | 20250213 | 182100 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 15 | 20250213 | 182000 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 16 | 20250213 | 181900 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 17 | 20250213 | 181800 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 18 | 20250213 | 181700 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 19 | 20250213 | 181600 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 20 | 20250213 | 181500 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 21 | 20250213 | 181400 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 22 | 20250213 | 181300 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 23 | 20250213 | 181200 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 24 | 20250213 | 181100 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 25 | 20250213 | 181000 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 26 | 20250213 | 180900 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 27 | 20250213 | 180800 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 28 | 20250213 | 180700 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 29 | 20250213 | 180600 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 30 | 20250213 | 180500 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 31 | 20250213 | 180400 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 32 | 20250213 | 180300 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 17873 |
| 33 | 20250213 | 180200 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 34 | 20250213 | 180100 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 35 | 20250213 | 180000 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 36 | 20250213 | 175900 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 37 | 20250213 | 175800 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 38 | 20250213 | 175700 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 39 | 20250213 | 175600 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 40 | 20250213 | 175500 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 41 | 20250213 | 175400 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 42 | 20250213 | 175300 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 43 | 20250213 | 175200 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 44 | 20250213 | 175100 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 45 | 20250213 | 175000 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 46 | 20250213 | 174900 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 47 | 20250213 | 174800 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 48 | 20250213 | 174700 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 49 | 20250213 | 174600 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 50 | 20250213 | 174500 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 51 | 20250213 | 174400 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 52 | 20250213 | 174300 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 53 | 20250213 | 174200 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 54 | 20250213 | 174100 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 55 | 20250213 | 174000 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 56 | 20250213 | 173900 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 57 | 20250213 | 173800 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 58 | 20250213 | 173700 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 59 | 20250213 | 173600 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 60 | 20250213 | 173500 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 61 | 20250213 | 173400 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 62 | 20250213 | 173300 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 17873 |
| 63 | 20250213 | 173200 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 64 | 20250213 | 173100 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 65 | 20250213 | 173000 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 66 | 20250213 | 172900 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 67 | 20250213 | 172800 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 68 | 20250213 | 172700 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 69 | 20250213 | 172600 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 70 | 20250213 | 172500 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 71 | 20250213 | 172400 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 72 | 20250213 | 172300 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 73 | 20250213 | 172200 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 74 | 20250213 | 172100 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 75 | 20250213 | 172000 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 76 | 20250213 | 171900 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 77 | 20250213 | 171800 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 78 | 20250213 | 171700 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 79 | 20250213 | 171600 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 80 | 20250213 | 171500 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 81 | 20250213 | 171400 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 82 | 20250213 | 171300 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 83 | 20250213 | 171200 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 84 | 20250213 | 171100 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 85 | 20250213 | 171000 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 86 | 20250213 | 170900 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 87 | 20250213 | 170800 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 88 | 20250213 | 170700 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 89 | 20250213 | 170600 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 90 | 20250213 | 170500 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 91 | 20250213 | 170400 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 92 | 20250213 | 170300 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 17873 |
| 93 | 20250213 | 170200 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 94 | 20250213 | 170100 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 95 | 20250213 | 170000 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 96 | 20250213 | 165900 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 97 | 20250213 | 165800 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 98 | 20250213 | 165700 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 99 | 20250213 | 165600 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 100 | 20250213 | 165500 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 101 | 20250213 | 165400 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 102 | 20250213 | 165300 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 103 | 20250213 | 165200 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 104 | 20250213 | 165100 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 105 | 20250213 | 165000 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 106 | 20250213 | 164900 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 107 | 20250213 | 164800 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 108 | 20250213 | 164700 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 109 | 20250213 | 164600 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 110 | 20250213 | 164500 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 111 | 20250213 | 164400 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 112 | 20250213 | 164300 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 113 | 20250213 | 164200 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 114 | 20250213 | 164100 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 115 | 20250213 | 164000 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 116 | 20250213 | 163900 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 117 | 20250213 | 163800 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 118 | 20250213 | 163700 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 119 | 20250213 | 163600 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 120 | 20250213 | 163500 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 121 | 20250213 | 163400 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 122 | 20250213 | 163300 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 17873 |
| 123 | 20250213 | 163200 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 124 | 20250213 | 163100 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 125 | 20250213 | 163000 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 126 | 20250213 | 162900 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 127 | 20250213 | 162800 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 128 | 20250213 | 162700 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 129 | 20250213 | 162600 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 130 | 20250213 | 162500 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 131 | 20250213 | 162400 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 132 | 20250213 | 162300 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 133 | 20250213 | 162200 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 134 | 20250213 | 162100 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 135 | 20250213 | 162000 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 136 | 20250213 | 161900 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 137 | 20250213 | 161800 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 138 | 20250213 | 161700 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 139 | 20250213 | 161600 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 140 | 20250213 | 161500 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 141 | 20250213 | 161400 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 142 | 20250213 | 161300 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 143 | 20250213 | 161200 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 144 | 20250213 | 161100 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 145 | 20250213 | 161000 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 146 | 20250213 | 160900 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 147 | 20250213 | 160800 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 148 | 20250213 | 160700 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 149 | 20250213 | 160600 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 150 | 20250213 | 160500 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 151 | 20250213 | 160400 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 152 | 20250213 | 160300 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 17873 |
| 153 | 20250213 | 160200 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 154 | 20250213 | 160100 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 155 | 20250213 | 160000 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 156 | 20250213 | 155900 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 157 | 20250213 | 155800 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 158 | 20250213 | 155700 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 159 | 20250213 | 155600 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 160 | 20250213 | 155500 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 161 | 20250213 | 155400 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 162 | 20250213 | 155300 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 163 | 20250213 | 155200 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 164 | 20250213 | 155100 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 165 | 20250213 | 155000 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 166 | 20250213 | 154900 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 167 | 20250213 | 154800 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 168 | 20250213 | 154700 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 169 | 20250213 | 154600 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 170 | 20250213 | 154500 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 171 | 20250213 | 154400 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 172 | 20250213 | 154300 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 173 | 20250213 | 154200 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 174 | 20250213 | 154100 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 175 | 20250213 | 154000 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 176 | 20250213 | 153900 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 177 | 20250213 | 153800 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 178 | 20250213 | 153700 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 179 | 20250213 | 153600 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 180 | 20250213 | 153500 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 181 | 20250213 | 153400 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 182 | 20250213 | 153300 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 17873 |
| 183 | 20250213 | 153200 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 184 | 20250213 | 153100 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 0 |
| 185 | 20250213 | 153000 | 23939444500 | 41400 | 41400 | 41400 | 41400 | 17873 |
| 186 | 20250213 | 152900 | 23199502300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 187 | 20250213 | 152800 | 23199502300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 188 | 20250213 | 152700 | 23199502300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 189 | 20250213 | 152600 | 23199502300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 190 | 20250213 | 152500 | 23199502300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 191 | 20250213 | 152400 | 23199502300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 192 | 20250213 | 152300 | 23199502300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 193 | 20250213 | 152200 | 23199502300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 194 | 20250213 | 152100 | 23199502300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 195 | 20250213 | 152000 | 23199502300 | 41350 | 41350 | 41350 | 41350 | 0 |
| 196 | 20250213 | 151900 | 23199502300 | 41350 | 41350 | 41400 | 41300 | 1703 |
| 197 | 20250213 | 151800 | 23129116550 | 41300 | 41150 | 41300 | 41100 | 3481 |
| 198 | 20250213 | 151700 | 22985690300 | 41150 | 41300 | 41350 | 41150 | 9404 |
| 199 | 20250213 | 151600 | 22597887300 | 41300 | 41300 | 41450 | 41250 | 1985 |
| 200 | 20250213 | 151500 | 22515844400 | 41350 | 41250 | 41450 | 41250 | 9929 |
| 201 | 20250213 | 151400 | 22105296450 | 41250 | 41400 | 41400 | 41250 | 5214 |
| 202 | 20250213 | 151300 | 21889923350 | 41350 | 41300 | 41400 | 41300 | 5967 |
| 203 | 20250213 | 151200 | 21643029900 | 41350 | 41350 | 41450 | 41300 | 6191 |
| 204 | 20250213 | 151100 | 21386918700 | 41400 | 41450 | 41500 | 41400 | 6368 |
| 205 | 20250213 | 151000 | 21123079400 | 41450 | 41500 | 41550 | 41400 | 4497 |
| 206 | 20250213 | 150900 | 20936571950 | 41550 | 41550 | 41600 | 41500 | 2743 |
| 207 | 20250213 | 150800 | 20822586700 | 41550 | 41500 | 41600 | 41500 | 3940 |
| 208 | 20250213 | 150700 | 20658918700 | 41550 | 41550 | 41600 | 41500 | 2021 |
| 209 | 20250213 | 150600 | 20574987950 | 41550 | 41600 | 41650 | 41550 | 1791 |
| 210 | 20250213 | 150500 | 20500515250 | 41600 | 41600 | 41650 | 41600 | 1040 |
| 211 | 20250213 | 150400 | 20457247200 | 41600 | 41650 | 41700 | 41600 | 2518 |
| 212 | 20250213 | 150300 | 20352384650 | 41650 | 41500 | 41700 | 41500 | 5025 |
| 213 | 20250213 | 150200 | 20143490950 | 41550 | 41600 | 41600 | 41500 | 6530 |
| 214 | 20250213 | 150100 | 19872239800 | 41600 | 41650 | 41700 | 41600 | 2898 |
| 215 | 20250213 | 150000 | 19751620000 | 41650 | 41700 | 41700 | 41650 | 1684 |
| 216 | 20250213 | 145900 | 19681455850 | 41650 | 41700 | 41750 | 41650 | 1773 |
| 217 | 20250213 | 145800 | 19607521850 | 41700 | 41750 | 41800 | 41700 | 732 |
| 218 | 20250213 | 145700 | 19576958750 | 41800 | 41750 | 41800 | 41750 | 1012 |
| 219 | 20250213 | 145600 | 19534680050 | 41750 | 41750 | 41800 | 41750 | 824 |
| 220 | 20250213 | 145500 | 19500274050 | 41800 | 41800 | 41800 | 41750 | 587 |
| 221 | 20250213 | 145400 | 19475755500 | 41850 | 41850 | 41900 | 41800 | 1080 |
| 222 | 20250213 | 145300 | 19430580700 | 41850 | 41700 | 41900 | 41700 | 2757 |
| 223 | 20250213 | 145200 | 19315450850 | 41750 | 41800 | 41800 | 41650 | 2605 |
| 224 | 20250213 | 145100 | 19206765900 | 41800 | 41750 | 41850 | 41750 | 659 |
| 225 | 20250213 | 145000 | 19179212150 | 41750 | 41750 | 41900 | 41750 | 1463 |
| 226 | 20250213 | 144900 | 19118052250 | 41750 | 41800 | 41850 | 41750 | 790 |
| 227 | 20250213 | 144800 | 19085027650 | 41850 | 41850 | 41900 | 41850 | 654 |
| 228 | 20250213 | 144700 | 19057641300 | 41900 | 41650 | 41900 | 41600 | 4152 |
| 229 | 20250213 | 144600 | 18884540350 | 41650 | 41750 | 41750 | 41600 | 3671 |
| 230 | 20250213 | 144500 | 18731561500 | 41700 | 41800 | 41850 | 41700 | 4354 |
| 231 | 20250213 | 144400 | 18549732050 | 41800 | 41850 | 41900 | 41800 | 3391 |
| 232 | 20250213 | 144300 | 18407905350 | 41900 | 41900 | 41900 | 41850 | 1196 |
| 233 | 20250213 | 144200 | 18357827650 | 41900 | 41900 | 41950 | 41850 | 7145 |
| 234 | 20250213 | 144100 | 18058482550 | 41900 | 41950 | 42000 | 41900 | 2452 |
| 235 | 20250213 | 144000 | 17955667900 | 42000 | 42000 | 42050 | 41950 | 1167 |
| 236 | 20250213 | 143900 | 17906693950 | 41950 | 42000 | 42050 | 41950 | 1559 |
| 237 | 20250213 | 143800 | 17841239200 | 42000 | 41950 | 42000 | 41950 | 1552 |
| 238 | 20250213 | 143700 | 17776117750 | 41950 | 41950 | 42000 | 41950 | 1760 |
| 239 | 20250213 | 143600 | 17702248850 | 41950 | 42000 | 42000 | 41950 | 1011 |
| 240 | 20250213 | 143500 | 17659813650 | 42050 | 42000 | 42050 | 42000 | 2096 |
| 241 | 20250213 | 143400 | 17571778800 | 42000 | 42000 | 42050 | 42000 | 1535 |
| 242 | 20250213 | 143300 | 17507297250 | 42050 | 42050 | 42100 | 42050 | 282 |
| 243 | 20250213 | 143200 | 17495436000 | 42050 | 42050 | 42100 | 42050 | 568 |
| 244 | 20250213 | 143100 | 17471549150 | 42050 | 42050 | 42100 | 42050 | 502 |
| 245 | 20250213 | 143000 | 17450428900 | 42100 | 42100 | 42100 | 42050 | 283 |
| 246 | 20250213 | 142900 | 17438519900 | 42050 | 42050 | 42100 | 42050 | 617 |
| 247 | 20250213 | 142800 | 17412563350 | 42100 | 42050 | 42100 | 42050 | 386 |
| 248 | 20250213 | 142700 | 17396321350 | 42050 | 42100 | 42100 | 42050 | 503 |
| 249 | 20250213 | 142600 | 17375156150 | 42100 | 42100 | 42100 | 42050 | 435 |
| 250 | 20250213 | 142500 | 17356860150 | 42050 | 42050 | 42100 | 42050 | 372 |
| 251 | 20250213 | 142400 | 17341206600 | 42050 | 42100 | 42100 | 42050 | 442 |
| 252 | 20250213 | 142300 | 17322617500 | 42100 | 42050 | 42150 | 42050 | 307 |
| 253 | 20250213 | 142200 | 17309692000 | 42100 | 42050 | 42100 | 42000 | 700 |
| 254 | 20250213 | 142100 | 17280247950 | 42100 | 42050 | 42100 | 42050 | 228 |
| 255 | 20250213 | 142000 | 17270659700 | 42100 | 42050 | 42100 | 42000 | 2922 |
| 256 | 20250213 | 141900 | 17147849450 | 42050 | 42100 | 42100 | 42050 | 176 |
| 257 | 20250213 | 141800 | 17140445600 | 42100 | 42150 | 42150 | 42050 | 197 |
| 258 | 20250213 | 141700 | 17132148400 | 42100 | 42050 | 42150 | 42050 | 1331 |
| 259 | 20250213 | 141600 | 17076167200 | 42050 | 42200 | 42200 | 42050 | 870 |
| 260 | 20250213 | 141500 | 17039559700 | 42150 | 42150 | 42200 | 42100 | 965 |
| 261 | 20250213 | 141400 | 16998882550 | 42150 | 42100 | 42200 | 42100 | 279 |
| 262 | 20250213 | 141300 | 16987112300 | 42150 | 42150 | 42200 | 42100 | 221 |
| 263 | 20250213 | 141200 | 16977802900 | 42100 | 42000 | 42200 | 42000 | 922 |
| 264 | 20250213 | 141100 | 16939028350 | 42000 | 42050 | 42100 | 42000 | 1136 |
| 265 | 20250213 | 141000 | 16891265450 | 42100 | 42150 | 42150 | 42050 | 528 |
| 266 | 20250213 | 140900 | 16869058700 | 42050 | 42100 | 42150 | 42050 | 308 |
| 267 | 20250213 | 140800 | 16856091350 | 42100 | 42150 | 42200 | 42100 | 352 |
| 268 | 20250213 | 140700 | 16841252950 | 42150 | 42200 | 42250 | 42150 | 365 |
| 269 | 20250213 | 140600 | 16825856900 | 42200 | 42150 | 42200 | 42150 | 497 |
| 270 | 20250213 | 140500 | 16804887500 | 42200 | 42100 | 42200 | 42100 | 484 |
| 271 | 20250213 | 140400 | 16784487050 | 42150 | 42150 | 42150 | 42100 | 402 |
| 272 | 20250213 | 140300 | 16767557650 | 42150 | 42100 | 42150 | 42100 | 767 |
| 273 | 20250213 | 140200 | 16735263350 | 42100 | 42050 | 42100 | 42050 | 387 |
| 274 | 20250213 | 140100 | 16718987550 | 42100 | 42000 | 42100 | 42000 | 934 |
| 275 | 20250213 | 140000 | 16679722400 | 42050 | 42050 | 42050 | 42000 | 748 |
| 276 | 20250213 | 135900 | 16648282550 | 42050 | 42000 | 42050 | 42000 | 718 |
| 277 | 20250213 | 135800 | 16618115100 | 42000 | 42000 | 42050 | 42000 | 304 |
| 278 | 20250213 | 135700 | 16605343350 | 42050 | 42000 | 42050 | 42000 | 316 |
| 279 | 20250213 | 135600 | 16592059100 | 42050 | 42050 | 42100 | 42000 | 1316 |
| 280 | 20250213 | 135500 | 16536762850 | 42050 | 42050 | 42100 | 42050 | 93 |
| 281 | 20250213 | 135400 | 16532851450 | 42050 | 42050 | 42100 | 41950 | 1873 |
| 282 | 20250213 | 135300 | 16454115300 | 42000 | 42000 | 42050 | 41950 | 2293 |
| 283 | 20250213 | 135200 | 16357808200 | 42050 | 42050 | 42050 | 42000 | 280 |
| 284 | 20250213 | 135100 | 16346038150 | 42000 | 42050 | 42100 | 42000 | 897 |
| 285 | 20250213 | 135000 | 16308308450 | 42000 | 42050 | 42100 | 42000 | 918 |
| 286 | 20250213 | 134900 | 16269710650 | 42100 | 42050 | 42100 | 42050 | 1293 |
| 287 | 20250213 | 134800 | 16215334600 | 42050 | 42100 | 42100 | 42050 | 507 |
| 288 | 20250213 | 134700 | 16193998950 | 42100 | 42100 | 42100 | 42050 | 1059 |
| 289 | 20250213 | 134600 | 16149462350 | 42050 | 42050 | 42100 | 42050 | 850 |
| 290 | 20250213 | 134500 | 16113705700 | 42100 | 42050 | 42100 | 42050 | 507 |
| 291 | 20250213 | 134400 | 16092381200 | 42050 | 42100 | 42100 | 42050 | 427 |
| 292 | 20250213 | 134300 | 16074422550 | 42100 | 42050 | 42100 | 42000 | 1559 |
| 293 | 20250213 | 134200 | 16008865850 | 42050 | 42050 | 42050 | 42000 | 439 |
| 294 | 20250213 | 134100 | 15990419050 | 42000 | 42000 | 42050 | 42000 | 336 |
| 295 | 20250213 | 134000 | 15976303000 | 42050 | 42000 | 42050 | 42000 | 806 |
| 296 | 20250213 | 133900 | 15942442300 | 42050 | 42000 | 42050 | 42000 | 450 |
| 297 | 20250213 | 133800 | 15923535650 | 42000 | 42050 | 42050 | 42000 | 131 |
| 298 | 20250213 | 133700 | 15918030400 | 42000 | 42000 | 42050 | 42000 | 2203 |
| 299 | 20250213 | 133600 | 15825492950 | 42000 | 42000 | 42050 | 42000 | 555 |
| 300 | 20250213 | 133500 | 15802174300 | 42000 | 42100 | 42100 | 42000 | 1087 |
| 301 | 20250213 | 133400 | 15756496800 | 42100 | 42000 | 42100 | 42000 | 1589 |
| 302 | 20250213 | 133300 | 15689714050 | 42000 | 41900 | 42000 | 41900 | 2268 |
| 303 | 20250213 | 133200 | 15594539400 | 41900 | 41900 | 41950 | 41900 | 344 |
| 304 | 20250213 | 133100 | 15580118550 | 41900 | 41950 | 41950 | 41900 | 708 |
| 305 | 20250213 | 133000 | 15550433250 | 41950 | 42000 | 42000 | 41950 | 1296 |
| 306 | 20250213 | 132900 | 15496061600 | 42000 | 42000 | 42000 | 41950 | 398 |
| 307 | 20250213 | 132800 | 15479355950 | 42050 | 42050 | 42050 | 41950 | 791 |
| 308 | 20250213 | 132700 | 15446132600 | 42050 | 42000 | 42100 | 42000 | 858 |
| 309 | 20250213 | 132600 | 15410085050 | 42000 | 41950 | 42050 | 41950 | 834 |
| 310 | 20250213 | 132500 | 15375064200 | 42000 | 41900 | 42000 | 41900 | 1012 |
| 311 | 20250213 | 132400 | 15332601800 | 41950 | 41850 | 41950 | 41850 | 2001 |
| 312 | 20250213 | 132300 | 15248779700 | 41850 | 41850 | 41900 | 41850 | 1320 |
| 313 | 20250213 | 132200 | 15193525750 | 41850 | 42000 | 42000 | 41850 | 12142 |
| 314 | 20250213 | 132100 | 14684117800 | 42000 | 42000 | 42050 | 42000 | 598 |
| 315 | 20250213 | 132000 | 14658989150 | 42050 | 42150 | 42150 | 42000 | 7613 |
| 316 | 20250213 | 131900 | 14338778400 | 42100 | 42100 | 42200 | 42100 | 404 |
| 317 | 20250213 | 131800 | 14321747350 | 42100 | 42150 | 42150 | 42100 | 989 |
| 318 | 20250213 | 131700 | 14280098300 | 42150 | 42100 | 42150 | 42100 | 741 |
| 319 | 20250213 | 131600 | 14248876200 | 42100 | 42150 | 42150 | 42100 | 490 |
| 320 | 20250213 | 131500 | 14228246900 | 42150 | 42050 | 42150 | 42050 | 1700 |
| 321 | 20250213 | 131400 | 14156679600 | 42050 | 42100 | 42100 | 42050 | 582 |
| 322 | 20250213 | 131300 | 14132188300 | 42100 | 42100 | 42100 | 42050 | 612 |
| 323 | 20250213 | 131200 | 14106424050 | 42100 | 42100 | 42150 | 42100 | 1114 |
| 324 | 20250213 | 131100 | 14059521550 | 42100 | 42100 | 42100 | 42100 | 238 |
| 325 | 20250213 | 131000 | 14049501750 | 42100 | 42100 | 42150 | 42100 | 588 |
| 326 | 20250213 | 130900 | 14024743800 | 42100 | 42100 | 42150 | 42100 | 1395 |
| 327 | 20250213 | 130800 | 13966011800 | 42150 | 42100 | 42150 | 42100 | 311 |
| 328 | 20250213 | 130700 | 13952912100 | 42100 | 42150 | 42150 | 42100 | 603 |
| 329 | 20250213 | 130600 | 13927520550 | 42150 | 42150 | 42150 | 42100 | 648 |
| 330 | 20250213 | 130500 | 13900220600 | 42100 | 42150 | 42150 | 42100 | 1827 |
| 331 | 20250213 | 130400 | 13823217950 | 42150 | 42200 | 42250 | 42150 | 314 |
| 332 | 20250213 | 130300 | 13809967300 | 42200 | 42250 | 42250 | 42150 | 770 |
| 333 | 20250213 | 130200 | 13777472650 | 42200 | 42200 | 42250 | 42200 | 682 |
| 334 | 20250213 | 130100 | 13748662050 | 42200 | 42200 | 42250 | 42200 | 89 |
| 335 | 20250213 | 130000 | 13744903550 | 42250 | 42200 | 42250 | 42200 | 67 |
| 336 | 20250213 | 125900 | 13742074750 | 42250 | 42250 | 42300 | 42200 | 595 |
| 337 | 20250213 | 125800 | 13716945950 | 42250 | 42250 | 42300 | 42250 | 202 |
| 338 | 20250213 | 125700 | 13708406300 | 42250 | 42300 | 42300 | 42250 | 346 |
| 339 | 20250213 | 125600 | 13693782300 | 42300 | 42250 | 42300 | 42200 | 228 |
| 340 | 20250213 | 125500 | 13684148850 | 42200 | 42200 | 42250 | 42200 | 285 |
| 341 | 20250213 | 125400 | 13672118450 | 42200 | 42250 | 42250 | 42200 | 211 |
| 342 | 20250213 | 125300 | 13663210800 | 42250 | 42250 | 42250 | 42200 | 546 |
| 343 | 20250213 | 125200 | 13640144950 | 42250 | 42100 | 42250 | 42050 | 11669 |
| 344 | 20250213 | 125100 | 13148982350 | 42050 | 42100 | 42150 | 42050 | 1885 |
| 345 | 20250213 | 125000 | 13069632500 | 42100 | 42150 | 42150 | 42100 | 1122 |
| 346 | 20250213 | 124900 | 13022386450 | 42150 | 42250 | 42250 | 42100 | 8524 |
| 347 | 20250213 | 124800 | 12662769750 | 42250 | 42250 | 42300 | 42250 | 243 |
| 348 | 20250213 | 124700 | 12652502850 | 42250 | 42250 | 42250 | 42200 | 912 |
| 349 | 20250213 | 124600 | 12613971650 | 42250 | 42250 | 42300 | 42250 | 770 |
| 350 | 20250213 | 124500 | 12581436650 | 42300 | 42300 | 42300 | 42250 | 201 |
| 351 | 20250213 | 124400 | 12572942550 | 42300 | 42250 | 42300 | 42250 | 452 |
| 352 | 20250213 | 124300 | 12553842900 | 42250 | 42250 | 42300 | 42250 | 1152 |
| 353 | 20250213 | 124200 | 12505165400 | 42250 | 42250 | 42300 | 42200 | 735 |
| 354 | 20250213 | 124100 | 12474111350 | 42250 | 42250 | 42250 | 42200 | 700 |
| 355 | 20250213 | 124000 | 12444558950 | 42250 | 42200 | 42250 | 42200 | 1350 |
| 356 | 20250213 | 123900 | 12387532700 | 42250 | 42250 | 42300 | 42250 | 4083 |
| 357 | 20250213 | 123800 | 12215009800 | 42250 | 42300 | 42300 | 42250 | 3035 |
| 358 | 20250213 | 123700 | 12086650250 | 42300 | 42350 | 42400 | 42300 | 2697 |
| 359 | 20250213 | 123600 | 11972539500 | 42350 | 42400 | 42400 | 42300 | 1596 |
| 360 | 20250213 | 123500 | 11904949800 | 42400 | 42350 | 42400 | 42300 | 839 |
| 361 | 20250213 | 123400 | 11869420500 | 42300 | 42400 | 42400 | 42300 | 380 |
| 362 | 20250213 | 123300 | 11853340500 | 42350 | 42350 | 42400 | 42350 | 363 |
| 363 | 20250213 | 123200 | 11837966800 | 42350 | 42400 | 42400 | 42350 | 3131 |
| 364 | 20250213 | 123100 | 11705301900 | 42400 | 42400 | 42400 | 42300 | 1439 |
| 365 | 20250213 | 123000 | 11644361950 | 42400 | 42350 | 42400 | 42350 | 1931 |
| 366 | 20250213 | 122900 | 11562578050 | 42350 | 42350 | 42400 | 42350 | 463 |
| 367 | 20250213 | 122800 | 11542969950 | 42350 | 42350 | 42400 | 42350 | 284 |
| 368 | 20250213 | 122700 | 11530939300 | 42350 | 42400 | 42400 | 42350 | 1769 |
| 369 | 20250213 | 122600 | 11455947000 | 42400 | 42400 | 42450 | 42400 | 1070 |
| 370 | 20250213 | 122500 | 11410578800 | 42400 | 42450 | 42450 | 42400 | 126 |
| 371 | 20250213 | 122400 | 11405233650 | 42400 | 42400 | 42450 | 42400 | 346 |
| 372 | 20250213 | 122300 | 11390563150 | 42400 | 42450 | 42450 | 42400 | 728 |
| 373 | 20250213 | 122200 | 11359689050 | 42400 | 42400 | 42450 | 42400 | 729 |
| 374 | 20250213 | 122100 | 11328770700 | 42450 | 42450 | 42500 | 42450 | 1585 |
| 375 | 20250213 | 122000 | 11261482400 | 42450 | 42500 | 42550 | 42450 | 419 |
| 376 | 20250213 | 121900 | 11243693300 | 42500 | 42450 | 42550 | 42450 | 1096 |
| 377 | 20250213 | 121800 | 11197120650 | 42450 | 42500 | 42500 | 42450 | 251 |
| 378 | 20250213 | 121700 | 11186464150 | 42500 | 42500 | 42500 | 42450 | 212 |
| 379 | 20250213 | 121600 | 11177455000 | 42450 | 42500 | 42500 | 42450 | 155 |
| 380 | 20250213 | 121500 | 11170873150 | 42450 | 42550 | 42600 | 42450 | 3930 |
| 381 | 20250213 | 121400 | 11003821250 | 42600 | 42600 | 42600 | 42550 | 195 |
| 382 | 20250213 | 121300 | 10995516650 | 42600 | 42600 | 42650 | 42550 | 881 |
| 383 | 20250213 | 121200 | 10957992950 | 42600 | 42550 | 42600 | 42550 | 2607 |
| 384 | 20250213 | 121100 | 10846979300 | 42550 | 42550 | 42600 | 42550 | 529 |
| 385 | 20250213 | 121000 | 10824466500 | 42550 | 42600 | 42600 | 42550 | 194 |
| 386 | 20250213 | 120900 | 10816211150 | 42600 | 42550 | 42600 | 42550 | 194 |
| 387 | 20250213 | 120800 | 10807949650 | 42600 | 42600 | 42650 | 42600 | 1064 |
| 388 | 20250213 | 120700 | 10762608550 | 42600 | 42600 | 42650 | 42600 | 316 |
| 389 | 20250213 | 120600 | 10749146550 | 42600 | 42600 | 42600 | 42600 | 294 |
| 390 | 20250213 | 120500 | 10736622150 | 42600 | 42600 | 42650 | 42600 | 120 |
| 391 | 20250213 | 120400 | 10731507300 | 42600 | 42600 | 42650 | 42600 | 206 |
| 392 | 20250213 | 120300 | 10722731250 | 42600 | 42600 | 42650 | 42600 | 258 |
| 393 | 20250213 | 120200 | 10711738050 | 42650 | 42600 | 42650 | 42600 | 128 |
| 394 | 20250213 | 120100 | 10706280450 | 42600 | 42600 | 42650 | 42600 | 114 |
| 395 | 20250213 | 120000 | 10701423100 | 42650 | 42600 | 42650 | 42600 | 129 |
| 396 | 20250213 | 115900 | 10695925250 | 42600 | 42650 | 42650 | 42600 | 203 |
| 397 | 20250213 | 115800 | 10687271650 | 42650 | 42600 | 42650 | 42600 | 401 |
| 398 | 20250213 | 115700 | 10670183050 | 42600 | 42600 | 42650 | 42600 | 211 |
| 399 | 20250213 | 115600 | 10661189650 | 42650 | 42600 | 42650 | 42550 | 3338 |
| 400 | 20250213 | 115500 | 10518989150 | 42600 | 42550 | 42600 | 42550 | 1680 |
| 401 | 20250213 | 115400 | 10447504950 | 42550 | 42600 | 42700 | 42550 | 909 |
| 402 | 20250213 | 115300 | 10408766400 | 42600 | 42600 | 42650 | 42600 | 196 |
| 403 | 20250213 | 115200 | 10400413400 | 42600 | 42650 | 42650 | 42600 | 133 |
| 404 | 20250213 | 115100 | 10394747200 | 42650 | 42600 | 42650 | 42600 | 514 |
| 405 | 20250213 | 115000 | 10372850350 | 42600 | 42600 | 42650 | 42600 | 382 |
| 406 | 20250213 | 114900 | 10356574300 | 42650 | 42600 | 42650 | 42600 | 360 |
| 407 | 20250213 | 114800 | 10341238100 | 42650 | 42650 | 42700 | 42600 | 468 |
| 408 | 20250213 | 114700 | 10321276200 | 42600 | 42600 | 42700 | 42600 | 274 |
| 409 | 20250213 | 114600 | 10309591950 | 42650 | 42550 | 42650 | 42550 | 424 |
| 410 | 20250213 | 114500 | 10291533950 | 42550 | 42700 | 42700 | 42550 | 5295 |
| 411 | 20250213 | 114400 | 10065947250 | 42700 | 42650 | 42700 | 42650 | 410 |
| 412 | 20250213 | 114300 | 10048457700 | 42700 | 42650 | 42700 | 42650 | 258 |
| 413 | 20250213 | 114200 | 10037453600 | 42650 | 42700 | 42700 | 42650 | 85 |
| 414 | 20250213 | 114100 | 10033827650 | 42650 | 42650 | 42700 | 42650 | 328 |
| 415 | 20250213 | 114000 | 10019833700 | 42650 | 42650 | 42700 | 42650 | 339 |
| 416 | 20250213 | 113900 | 10005369700 | 42700 | 42700 | 42700 | 42650 | 137 |
| 417 | 20250213 | 113800 | 9999521350 | 42700 | 42650 | 42700 | 42650 | 161 |
| 418 | 20250213 | 113700 | 9992652200 | 42650 | 42650 | 42700 | 42600 | 1507 |
| 419 | 20250213 | 113600 | 9928380500 | 42650 | 42700 | 42700 | 42650 | 150 |
| 420 | 20250213 | 113500 | 9921982500 | 42700 | 42650 | 42700 | 42650 | 213 |
| 421 | 20250213 | 113400 | 9912895200 | 42700 | 42650 | 42700 | 42650 | 105 |
| 422 | 20250213 | 113300 | 9908416350 | 42700 | 42700 | 42700 | 42650 | 219 |
| 423 | 20250213 | 113200 | 9899075100 | 42700 | 42650 | 42700 | 42650 | 973 |
| 424 | 20250213 | 113100 | 9857574150 | 42700 | 42800 | 42800 | 42650 | 2764 |
| 425 | 20250213 | 113000 | 9739493450 | 42800 | 42800 | 42850 | 42750 | 139 |
| 426 | 20250213 | 112900 | 9733543000 | 42800 | 42800 | 42800 | 42750 | 409 |
| 427 | 20250213 | 112800 | 9716039350 | 42750 | 42800 | 42850 | 42750 | 491 |
| 428 | 20250213 | 112700 | 9695027050 | 42800 | 42850 | 42850 | 42800 | 291 |
| 429 | 20250213 | 112600 | 9682564500 | 42850 | 42850 | 42850 | 42800 | 87 |
| 430 | 20250213 | 112500 | 9678840400 | 42800 | 42800 | 42850 | 42800 | 189 |
| 431 | 20250213 | 112400 | 9670750750 | 42850 | 42850 | 42850 | 42750 | 824 |
| 432 | 20250213 | 112300 | 9635501300 | 42800 | 42800 | 42800 | 42750 | 416 |
| 433 | 20250213 | 112200 | 9617697750 | 42850 | 42800 | 42850 | 42800 | 974 |
| 434 | 20250213 | 112100 | 9575982900 | 42800 | 42800 | 42800 | 42750 | 291 |
| 435 | 20250213 | 112000 | 9563532250 | 42750 | 42800 | 42800 | 42750 | 202 |
| 436 | 20250213 | 111900 | 9554893900 | 42750 | 42800 | 42800 | 42750 | 266 |
| 437 | 20250213 | 111800 | 9543511550 | 42800 | 42750 | 42800 | 42750 | 190 |
| 438 | 20250213 | 111700 | 9535386050 | 42750 | 42750 | 42800 | 42750 | 283 |
| 439 | 20250213 | 111600 | 9523279200 | 42750 | 42800 | 42800 | 42750 | 157 |
| 440 | 20250213 | 111500 | 9516564850 | 42750 | 42750 | 42800 | 42750 | 187 |
| 441 | 20250213 | 111400 | 9508564300 | 42750 | 42750 | 42800 | 42750 | 89 |
| 442 | 20250213 | 111300 | 9504758100 | 42750 | 42700 | 42800 | 42700 | 329 |
| 443 | 20250213 | 111200 | 9490692100 | 42750 | 42700 | 42750 | 42700 | 248 |
| 444 | 20250213 | 111100 | 9480100600 | 42700 | 42650 | 42700 | 42650 | 322 |
| 445 | 20250213 | 111000 | 9466357150 | 42700 | 42700 | 42700 | 42650 | 130 |
| 446 | 20250213 | 110900 | 9460811250 | 42650 | 42650 | 42700 | 42650 | 413 |
| 447 | 20250213 | 110800 | 9443188550 | 42650 | 42700 | 42700 | 42650 | 157 |
| 448 | 20250213 | 110700 | 9436491350 | 42650 | 42650 | 42700 | 42650 | 343 |
| 449 | 20250213 | 110600 | 9421858900 | 42650 | 42700 | 42700 | 42650 | 455 |
| 450 | 20250213 | 110500 | 9402445300 | 42650 | 42700 | 42700 | 42650 | 974 |
| 451 | 20250213 | 110400 | 9360892600 | 42700 | 42700 | 42700 | 42650 | 259 |
| 452 | 20250213 | 110300 | 9349834450 | 42700 | 42700 | 42750 | 42650 | 519 |
| 453 | 20250213 | 110200 | 9327692700 | 42700 | 42700 | 42750 | 42650 | 1268 |
| 454 | 20250213 | 110100 | 9273609550 | 42650 | 42750 | 42750 | 42650 | 1755 |
| 455 | 20250213 | 110000 | 9198676050 | 42750 | 42650 | 42800 | 42650 | 989 |
| 456 | 20250213 | 105900 | 9156424250 | 42650 | 42650 | 42650 | 42650 | 929 |
| 457 | 20250213 | 105800 | 9116802400 | 42650 | 42700 | 42700 | 42650 | 1045 |
| 458 | 20250213 | 105700 | 9072198900 | 42700 | 42750 | 42750 | 42700 | 332 |
| 459 | 20250213 | 105600 | 9058015700 | 42750 | 42750 | 42750 | 42700 | 188 |
| 460 | 20250213 | 105500 | 9049985050 | 42750 | 42750 | 42750 | 42700 | 103 |
| 461 | 20250213 | 105400 | 9045583100 | 42700 | 42700 | 42750 | 42650 | 544 |
| 462 | 20250213 | 105300 | 9022360600 | 42650 | 42700 | 42700 | 42650 | 304 |
| 463 | 20250213 | 105200 | 9009390350 | 42700 | 42700 | 42750 | 42650 | 162 |
| 464 | 20250213 | 105100 | 9002471400 | 42650 | 42700 | 42750 | 42600 | 1283 |
| 465 | 20250213 | 105000 | 8947738800 | 42650 | 42600 | 42650 | 42600 | 1003 |
| 466 | 20250213 | 104900 | 8904999450 | 42650 | 42600 | 42650 | 42600 | 124 |
| 467 | 20250213 | 104800 | 8899716750 | 42650 | 42600 | 42650 | 42600 | 164 |
| 468 | 20250213 | 104700 | 8892727800 | 42600 | 42700 | 42700 | 42550 | 5339 |
| 469 | 20250213 | 104600 | 8665219950 | 42650 | 42650 | 42700 | 42650 | 209 |
| 470 | 20250213 | 104500 | 8656306050 | 42650 | 42700 | 42700 | 42650 | 206 |
| 471 | 20250213 | 104400 | 8647513500 | 42700 | 42700 | 42700 | 42650 | 393 |
| 472 | 20250213 | 104300 | 8630741250 | 42700 | 42650 | 42700 | 42600 | 4989 |
| 473 | 20250213 | 104200 | 8417797150 | 42650 | 42700 | 42750 | 42650 | 1016 |
| 474 | 20250213 | 104100 | 8374413900 | 42700 | 42750 | 42750 | 42700 | 527 |
| 475 | 20250213 | 104000 | 8351887450 | 42750 | 42750 | 42750 | 42750 | 159 |
| 476 | 20250213 | 103900 | 8345090200 | 42750 | 42800 | 42800 | 42750 | 335 |
| 477 | 20250213 | 103800 | 8330756600 | 42750 | 42700 | 42800 | 42650 | 4615 |
| 478 | 20250213 | 103700 | 8133883000 | 42700 | 42700 | 42800 | 42700 | 612 |
| 479 | 20250213 | 103600 | 8107730850 | 42700 | 42750 | 42750 | 42700 | 2493 |
| 480 | 20250213 | 103500 | 8001207700 | 42750 | 42700 | 42800 | 42650 | 428 |
| 481 | 20250213 | 103400 | 7982916750 | 42700 | 42650 | 42750 | 42650 | 188 |
| 482 | 20250213 | 103300 | 7974888900 | 42700 | 42650 | 42700 | 42600 | 705 |
| 483 | 20250213 | 103200 | 7944803400 | 42650 | 42650 | 42700 | 42650 | 807 |
| 484 | 20250213 | 103100 | 7910384600 | 42650 | 42700 | 42700 | 42650 | 471 |
| 485 | 20250213 | 103000 | 7890288350 | 42700 | 42650 | 42700 | 42650 | 228 |
| 486 | 20250213 | 102900 | 7880564000 | 42650 | 42700 | 42700 | 42650 | 894 |
| 487 | 20250213 | 102800 | 7842430550 | 42700 | 42800 | 42800 | 42700 | 1069 |
| 488 | 20250213 | 102700 | 7796755100 | 42750 | 42750 | 42800 | 42700 | 1300 |
| 489 | 20250213 | 102600 | 7741219900 | 42750 | 42700 | 42750 | 42700 | 1093 |
| 490 | 20250213 | 102500 | 7694531250 | 42750 | 42850 | 42900 | 42700 | 2689 |
| 491 | 20250213 | 102400 | 7579540300 | 42800 | 42850 | 42950 | 42800 | 759 |
| 492 | 20250213 | 102300 | 7547028400 | 42850 | 42900 | 42950 | 42850 | 87 |
| 493 | 20250213 | 102200 | 7543298350 | 42850 | 42900 | 42900 | 42850 | 179 |
| 494 | 20250213 | 102100 | 7535623250 | 42850 | 42950 | 43000 | 42850 | 929 |
| 495 | 20250213 | 102000 | 7495756700 | 42950 | 42950 | 43000 | 42900 | 46 |
| 496 | 20250213 | 101900 | 7493782400 | 43000 | 42800 | 43050 | 42800 | 1865 |
| 497 | 20250213 | 101800 | 7413636150 | 42800 | 42850 | 42850 | 42800 | 121 |
| 498 | 20250213 | 101700 | 7408454050 | 42850 | 42900 | 42900 | 42800 | 625 |
| 499 | 20250213 | 101600 | 7381690400 | 42900 | 42900 | 42900 | 42800 | 651 |
| 500 | 20250213 | 101500 | 7353779750 | 42900 | 42900 | 42900 | 42750 | 202 |
| 501 | 20250213 | 101400 | 7345129350 | 42850 | 42850 | 42900 | 42750 | 2047 |
| 502 | 20250213 | 101300 | 7257520650 | 42850 | 42900 | 42900 | 42800 | 420 |
| 503 | 20250213 | 101200 | 7239539900 | 42850 | 42850 | 42900 | 42750 | 992 |
| 504 | 20250213 | 101100 | 7197059200 | 42900 | 42850 | 43000 | 42850 | 1147 |
| 505 | 20250213 | 101000 | 7147881900 | 42900 | 42900 | 43000 | 42900 | 378 |
| 506 | 20250213 | 100900 | 7131659500 | 42900 | 42900 | 42900 | 42850 | 194 |
| 507 | 20250213 | 100800 | 7123337650 | 42900 | 42750 | 42900 | 42750 | 880 |
| 508 | 20250213 | 100700 | 7085665100 | 42750 | 42800 | 42850 | 42750 | 3856 |
| 509 | 20250213 | 100600 | 6920725300 | 42850 | 43000 | 43050 | 42850 | 2193 |
| 510 | 20250213 | 100500 | 6826582850 | 43100 | 43100 | 43150 | 43050 | 2008 |
| 511 | 20250213 | 100400 | 6740078700 | 43150 | 43050 | 43150 | 43050 | 673 |
| 512 | 20250213 | 100300 | 6711080200 | 43100 | 43050 | 43150 | 43000 | 3241 |
| 513 | 20250213 | 100200 | 6571571350 | 43050 | 43150 | 43150 | 43000 | 2540 |
| 514 | 20250213 | 100100 | 6462253100 | 43150 | 43100 | 43150 | 43050 | 1079 |
| 515 | 20250213 | 100000 | 6415747750 | 43100 | 43250 | 43300 | 43100 | 1475 |
| 516 | 20250213 | 095900 | 6352062250 | 43300 | 43350 | 43350 | 43300 | 1236 |
| 517 | 20250213 | 095800 | 6298522200 | 43350 | 43400 | 43400 | 43300 | 1164 |
| 518 | 20250213 | 095700 | 6248053650 | 43400 | 43450 | 43450 | 43400 | 508 |
| 519 | 20250213 | 095600 | 6226002600 | 43400 | 43350 | 43450 | 43350 | 162 |
| 520 | 20250213 | 095500 | 6218971300 | 43400 | 43500 | 43500 | 43250 | 2606 |
| 521 | 20250213 | 095400 | 6105969050 | 43500 | 43550 | 43650 | 43500 | 1481 |
| 522 | 20250213 | 095300 | 6041486200 | 43650 | 43700 | 43700 | 43500 | 3128 |
| 523 | 20250213 | 095200 | 5905119900 | 43700 | 43700 | 43750 | 43600 | 3781 |
| 524 | 20250213 | 095100 | 5739875600 | 43700 | 43600 | 43750 | 43600 | 2310 |
| 525 | 20250213 | 095000 | 5638993200 | 43650 | 43600 | 43700 | 43550 | 4874 |
| 526 | 20250213 | 094900 | 5426244350 | 43600 | 43450 | 43600 | 43450 | 5133 |
| 527 | 20250213 | 094800 | 5202999000 | 43450 | 43450 | 43450 | 43400 | 2109 |
| 528 | 20250213 | 094700 | 5111461150 | 43400 | 43400 | 43450 | 43350 | 1799 |
| 529 | 20250213 | 094600 | 5033389250 | 43350 | 43200 | 43350 | 43100 | 2936 |
| 530 | 20250213 | 094500 | 4906300550 | 43200 | 43250 | 43300 | 43150 | 709 |
| 531 | 20250213 | 094400 | 4875663600 | 43200 | 43300 | 43300 | 43200 | 519 |
| 532 | 20250213 | 094300 | 4853205850 | 43250 | 43350 | 43350 | 43200 | 595 |
| 533 | 20250213 | 094200 | 4827455000 | 43350 | 43350 | 43400 | 43350 | 950 |
| 534 | 20250213 | 094100 | 4786251200 | 43300 | 43200 | 43300 | 43200 | 1730 |
| 535 | 20250213 | 094000 | 4711415700 | 43200 | 43200 | 43250 | 43150 | 488 |
| 536 | 20250213 | 093900 | 4690329100 | 43200 | 43200 | 43200 | 43150 | 421 |
| 537 | 20250213 | 093800 | 4672144600 | 43200 | 43150 | 43200 | 43100 | 1582 |
| 538 | 20250213 | 093700 | 4603865200 | 43150 | 43200 | 43200 | 43150 | 274 |
| 539 | 20250213 | 093600 | 4592035500 | 43200 | 43250 | 43250 | 43100 | 1287 |
| 540 | 20250213 | 093500 | 4536497550 | 43250 | 43150 | 43300 | 43150 | 914 |
| 541 | 20250213 | 093400 | 4496999600 | 43150 | 43250 | 43300 | 43150 | 1465 |
| 542 | 20250213 | 093300 | 4433655250 | 43250 | 43400 | 43450 | 43250 | 5582 |
| 543 | 20250213 | 093200 | 4191576300 | 43450 | 43350 | 43450 | 43350 | 1940 |
| 544 | 20250213 | 093100 | 4107343900 | 43400 | 43300 | 43400 | 43300 | 1585 |
| 545 | 20250213 | 093000 | 4038629850 | 43350 | 43200 | 43350 | 43150 | 1373 |
| 546 | 20250213 | 092900 | 3979220700 | 43200 | 43400 | 43450 | 43200 | 4698 |
| 547 | 20250213 | 092800 | 3775593750 | 43400 | 42700 | 43400 | 42700 | 19040 |
| 548 | 20250213 | 092700 | 2954591350 | 42700 | 42750 | 42850 | 42700 | 491 |
| 549 | 20250213 | 092600 | 2933595850 | 42750 | 42750 | 42800 | 42700 | 306 |
| 550 | 20250213 | 092500 | 2920511800 | 42700 | 42750 | 42800 | 42700 | 441 |
| 551 | 20250213 | 092400 | 2901679150 | 42800 | 42700 | 42850 | 42700 | 877 |
| 552 | 20250213 | 092300 | 2864185050 | 42700 | 42750 | 42850 | 42700 | 1445 |
| 553 | 20250213 | 092200 | 2802398950 | 42750 | 42850 | 42850 | 42750 | 754 |
| 554 | 20250213 | 092100 | 2770131700 | 42900 | 42800 | 42900 | 42800 | 613 |
| 555 | 20250213 | 092000 | 2743864250 | 42850 | 42700 | 42850 | 42700 | 1456 |
| 556 | 20250213 | 091900 | 2681532100 | 42700 | 42750 | 42750 | 42700 | 860 |
| 557 | 20250213 | 091800 | 2644780150 | 42750 | 42800 | 42800 | 42750 | 306 |
| 558 | 20250213 | 091700 | 2631690000 | 42850 | 42900 | 42900 | 42800 | 300 |
| 559 | 20250213 | 091600 | 2618842950 | 42900 | 42850 | 42950 | 42750 | 1587 |
| 560 | 20250213 | 091500 | 2550855600 | 42900 | 43000 | 43000 | 42850 | 4586 |
| 561 | 20250213 | 091400 | 2353933800 | 42950 | 42950 | 42950 | 42900 | 657 |
| 562 | 20250213 | 091300 | 2325716650 | 42950 | 42900 | 42950 | 42850 | 878 |
| 563 | 20250213 | 091200 | 2288025300 | 42900 | 42900 | 42950 | 42850 | 1502 |
| 564 | 20250213 | 091100 | 2223596800 | 42900 | 42950 | 42950 | 42850 | 1916 |
| 565 | 20250213 | 091000 | 2141370700 | 42900 | 42950 | 43000 | 42900 | 4176 |
| 566 | 20250213 | 090900 | 1962026050 | 42900 | 42850 | 42900 | 42800 | 966 |
| 567 | 20250213 | 090800 | 1920632500 | 42800 | 43000 | 43000 | 42750 | 1411 |
| 568 | 20250213 | 090700 | 1860128900 | 43000 | 42600 | 43000 | 42500 | 5218 |
| 569 | 20250213 | 090600 | 1636884600 | 42650 | 42650 | 42650 | 42500 | 1896 |
| 570 | 20250213 | 090500 | 1556173500 | 42650 | 42550 | 42650 | 42450 | 1885 |
| 571 | 20250213 | 090400 | 1475929500 | 42500 | 42450 | 42600 | 42200 | 6659 |
| 572 | 20250213 | 090300 | 1193764150 | 42450 | 42300 | 42450 | 42200 | 14111 |
| 573 | 20250213 | 090200 | 597456750 | 42300 | 42400 | 42450 | 42300 | 5638 |
| 574 | 20250213 | 090100 | 358670800 | 42400 | 42500 | 42700 | 42400 | 3352 |
| 575 | 20250213 | 090000 | 216275950 | 42700 | 42600 | 42700 | 42400 | 4821 |