32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250211 | 190300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 10714 |
| 3 | 20250211 | 190200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20250211 | 190100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20250211 | 190000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20250211 | 185900 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20250211 | 185800 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20250211 | 185700 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20250211 | 185600 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20250211 | 185500 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20250211 | 185400 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20250211 | 185300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20250211 | 185200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20250211 | 185100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20250211 | 185000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20250211 | 184900 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20250211 | 184800 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20250211 | 184700 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20250211 | 184600 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20250211 | 184500 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20250211 | 184400 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20250211 | 184300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20250211 | 184200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20250211 | 184100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20250211 | 184000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20250211 | 183900 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20250211 | 183800 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20250211 | 183700 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20250211 | 183600 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20250211 | 183500 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20250211 | 183400 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20250211 | 183300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 10714 |
| 33 | 20250211 | 183200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20250211 | 183100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20250211 | 183000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20250211 | 182900 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20250211 | 182800 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20250211 | 182700 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20250211 | 182600 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20250211 | 182500 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20250211 | 182400 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20250211 | 182300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20250211 | 182200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20250211 | 182100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20250211 | 182000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20250211 | 181900 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20250211 | 181800 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20250211 | 181700 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20250211 | 181600 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20250211 | 181500 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20250211 | 181400 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20250211 | 181300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20250211 | 181200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20250211 | 181100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20250211 | 181000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20250211 | 180900 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20250211 | 180800 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20250211 | 180700 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20250211 | 180600 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20250211 | 180500 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20250211 | 180400 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20250211 | 180300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 10714 |
| 63 | 20250211 | 180200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20250211 | 180100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20250211 | 180000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20250211 | 175900 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20250211 | 175800 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20250211 | 175700 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20250211 | 175600 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20250211 | 175500 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20250211 | 175400 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20250211 | 175300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20250211 | 175200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20250211 | 175100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20250211 | 175000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20250211 | 174900 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20250211 | 174800 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20250211 | 174700 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20250211 | 174600 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20250211 | 174500 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20250211 | 174400 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20250211 | 174300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20250211 | 174200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20250211 | 174100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20250211 | 174000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20250211 | 173900 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20250211 | 173800 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20250211 | 173700 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20250211 | 173600 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20250211 | 173500 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20250211 | 173400 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20250211 | 173300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 10714 |
| 93 | 20250211 | 173200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20250211 | 173100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20250211 | 173000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20250211 | 172900 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20250211 | 172800 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20250211 | 172700 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20250211 | 172600 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20250211 | 172500 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20250211 | 172400 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20250211 | 172300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20250211 | 172200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20250211 | 172100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20250211 | 172000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20250211 | 171900 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20250211 | 171800 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20250211 | 171700 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20250211 | 171600 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20250211 | 171500 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20250211 | 171400 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20250211 | 171300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20250211 | 171200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20250211 | 171100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20250211 | 171000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20250211 | 170900 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20250211 | 170800 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20250211 | 170700 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20250211 | 170600 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20250211 | 170500 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20250211 | 170400 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20250211 | 170300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 10714 |
| 123 | 20250211 | 170200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20250211 | 170100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20250211 | 170000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20250211 | 165900 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20250211 | 165800 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20250211 | 165700 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20250211 | 165600 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20250211 | 165500 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20250211 | 165400 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20250211 | 165300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20250211 | 165200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20250211 | 165100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20250211 | 165000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20250211 | 164900 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20250211 | 164800 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20250211 | 164700 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20250211 | 164600 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20250211 | 164500 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20250211 | 164400 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20250211 | 164300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20250211 | 164200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20250211 | 164100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20250211 | 164000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20250211 | 163900 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20250211 | 163800 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20250211 | 163700 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20250211 | 163600 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20250211 | 163500 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20250211 | 163400 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20250211 | 163300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 10714 |
| 153 | 20250211 | 163200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20250211 | 163100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20250211 | 163000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20250211 | 162900 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20250211 | 162800 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20250211 | 162700 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20250211 | 162600 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20250211 | 162500 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20250211 | 162400 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20250211 | 162300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20250211 | 162200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20250211 | 162100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20250211 | 162000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20250211 | 161900 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20250211 | 161800 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20250211 | 161700 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20250211 | 161600 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20250211 | 161500 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20250211 | 161400 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20250211 | 161300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20250211 | 161200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20250211 | 161100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20250211 | 161000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20250211 | 160900 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20250211 | 160800 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20250211 | 160700 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20250211 | 160600 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20250211 | 160500 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20250211 | 160400 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20250211 | 160300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 10714 |
| 183 | 20250211 | 160200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20250211 | 160100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20250211 | 160000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20250211 | 155900 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20250211 | 155800 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20250211 | 155700 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20250211 | 155600 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20250211 | 155500 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20250211 | 155400 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20250211 | 155300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20250211 | 155200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20250211 | 155100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20250211 | 155000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20250211 | 154900 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20250211 | 154800 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20250211 | 154700 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20250211 | 154600 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20250211 | 154500 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20250211 | 154400 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 202 | 20250211 | 154300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 203 | 20250211 | 154200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 204 | 20250211 | 154100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 205 | 20250211 | 154000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 206 | 20250211 | 153900 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 207 | 20250211 | 153800 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 208 | 20250211 | 153700 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 209 | 20250211 | 153600 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 210 | 20250211 | 153500 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 211 | 20250211 | 153400 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 212 | 20250211 | 153300 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 10714 |
| 213 | 20250211 | 153200 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 214 | 20250211 | 153100 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 0 |
| 215 | 20250211 | 153000 | 11303840800 | 46650 | 46650 | 46650 | 46650 | 10714 |
| 216 | 20250211 | 152900 | 10804032700 | 46500 | 46500 | 46500 | 46500 | 0 |
| 217 | 20250211 | 152800 | 10804032700 | 46500 | 46500 | 46500 | 46500 | 0 |
| 218 | 20250211 | 152700 | 10804032700 | 46500 | 46500 | 46500 | 46500 | 0 |
| 219 | 20250211 | 152600 | 10804032700 | 46500 | 46500 | 46500 | 46500 | 0 |
| 220 | 20250211 | 152500 | 10804032700 | 46500 | 46500 | 46500 | 46500 | 0 |
| 221 | 20250211 | 152400 | 10804032700 | 46500 | 46500 | 46500 | 46500 | 0 |
| 222 | 20250211 | 152300 | 10804032700 | 46500 | 46500 | 46500 | 46500 | 0 |
| 223 | 20250211 | 152200 | 10804032700 | 46500 | 46500 | 46500 | 46500 | 0 |
| 224 | 20250211 | 152100 | 10804032700 | 46500 | 46500 | 46500 | 46500 | 0 |
| 225 | 20250211 | 152000 | 10804032700 | 46500 | 46500 | 46500 | 46500 | 0 |
| 226 | 20250211 | 151900 | 10804032700 | 46500 | 46500 | 46550 | 46500 | 1424 |
| 227 | 20250211 | 151800 | 10737794600 | 46500 | 46500 | 46550 | 46500 | 553 |
| 228 | 20250211 | 151700 | 10712069900 | 46500 | 46550 | 46600 | 46500 | 722 |
| 229 | 20250211 | 151600 | 10678469600 | 46500 | 46650 | 46650 | 46500 | 655 |
| 230 | 20250211 | 151500 | 10647973700 | 46550 | 46600 | 46650 | 46500 | 1599 |
| 231 | 20250211 | 151400 | 10573546950 | 46600 | 46650 | 46700 | 46550 | 593 |
| 232 | 20250211 | 151300 | 10545883900 | 46600 | 46650 | 46750 | 46600 | 656 |
| 233 | 20250211 | 151200 | 10515277850 | 46600 | 46700 | 46750 | 46600 | 2195 |
| 234 | 20250211 | 151100 | 10412810050 | 46650 | 46700 | 46700 | 46650 | 403 |
| 235 | 20250211 | 151000 | 10394002350 | 46650 | 46650 | 46700 | 46650 | 476 |
| 236 | 20250211 | 150900 | 10371787700 | 46650 | 46650 | 46700 | 46650 | 599 |
| 237 | 20250211 | 150800 | 10343834400 | 46650 | 46600 | 46700 | 46600 | 1877 |
| 238 | 20250211 | 150700 | 10256214450 | 46600 | 46600 | 46650 | 46550 | 779 |
| 239 | 20250211 | 150600 | 10219918900 | 46550 | 46550 | 46600 | 46550 | 249 |
| 240 | 20250211 | 150500 | 10208322050 | 46600 | 46600 | 46600 | 46550 | 281 |
| 241 | 20250211 | 150400 | 10195234200 | 46550 | 46600 | 46600 | 46550 | 194 |
| 242 | 20250211 | 150300 | 10186201300 | 46550 | 46600 | 46600 | 46550 | 531 |
| 243 | 20250211 | 150200 | 10161474950 | 46600 | 46550 | 46600 | 46550 | 289 |
| 244 | 20250211 | 150100 | 10148012800 | 46600 | 46600 | 46600 | 46550 | 253 |
| 245 | 20250211 | 150000 | 10136228050 | 46600 | 46550 | 46600 | 46550 | 263 |
| 246 | 20250211 | 145900 | 10123982000 | 46550 | 46550 | 46600 | 46550 | 771 |
| 247 | 20250211 | 145800 | 10088080550 | 46550 | 46600 | 46600 | 46550 | 556 |
| 248 | 20250211 | 145700 | 10062191850 | 46550 | 46550 | 46600 | 46500 | 1464 |
| 249 | 20250211 | 145600 | 9994036950 | 46500 | 46500 | 46550 | 46500 | 763 |
| 250 | 20250211 | 145500 | 9958542700 | 46500 | 46550 | 46550 | 46500 | 537 |
| 251 | 20250211 | 145400 | 9933568700 | 46550 | 46450 | 46550 | 46450 | 974 |
| 252 | 20250211 | 145300 | 9888280200 | 46450 | 46400 | 46500 | 46400 | 712 |
| 253 | 20250211 | 145200 | 9855197000 | 46400 | 46450 | 46500 | 46400 | 464 |
| 254 | 20250211 | 145100 | 9833650850 | 46450 | 46400 | 46550 | 46400 | 593 |
| 255 | 20250211 | 145000 | 9806101600 | 46400 | 46500 | 46500 | 46400 | 879 |
| 256 | 20250211 | 144900 | 9765254950 | 46450 | 46450 | 46500 | 46450 | 592 |
| 257 | 20250211 | 144800 | 9737753550 | 46450 | 46450 | 46500 | 46400 | 793 |
| 258 | 20250211 | 144700 | 9700925200 | 46450 | 46400 | 46450 | 46400 | 699 |
| 259 | 20250211 | 144600 | 9668485600 | 46400 | 46450 | 46450 | 46400 | 619 |
| 260 | 20250211 | 144500 | 9639754800 | 46400 | 46450 | 46500 | 46400 | 473 |
| 261 | 20250211 | 144400 | 9617783950 | 46500 | 46400 | 46500 | 46400 | 814 |
| 262 | 20250211 | 144300 | 9579988000 | 46450 | 46400 | 46450 | 46400 | 490 |
| 263 | 20250211 | 144200 | 9557249400 | 46400 | 46450 | 46450 | 46400 | 588 |
| 264 | 20250211 | 144100 | 9529960200 | 46400 | 46450 | 46450 | 46400 | 861 |
| 265 | 20250211 | 144000 | 9489989450 | 46400 | 46400 | 46450 | 46400 | 377 |
| 266 | 20250211 | 143900 | 9472496250 | 46450 | 46450 | 46500 | 46400 | 809 |
| 267 | 20250211 | 143800 | 9434917100 | 46500 | 46450 | 46500 | 46450 | 471 |
| 268 | 20250211 | 143700 | 9413037200 | 46450 | 46450 | 46500 | 46450 | 479 |
| 269 | 20250211 | 143600 | 9390785800 | 46400 | 46400 | 46500 | 46350 | 1164 |
| 270 | 20250211 | 143500 | 9336730100 | 46400 | 46400 | 46450 | 46400 | 583 |
| 271 | 20250211 | 143400 | 9309677350 | 46400 | 46400 | 46450 | 46400 | 549 |
| 272 | 20250211 | 143300 | 9284199500 | 46450 | 46350 | 46450 | 46350 | 734 |
| 273 | 20250211 | 143200 | 9250149500 | 46350 | 46350 | 46400 | 46350 | 545 |
| 274 | 20250211 | 143100 | 9224885450 | 46350 | 46450 | 46450 | 46350 | 377 |
| 275 | 20250211 | 143000 | 9207398300 | 46400 | 46350 | 46450 | 46350 | 617 |
| 276 | 20250211 | 142900 | 9178772800 | 46350 | 46450 | 46450 | 46350 | 1153 |
| 277 | 20250211 | 142800 | 9125273250 | 46400 | 46450 | 46450 | 46400 | 559 |
| 278 | 20250211 | 142700 | 9099334550 | 46450 | 46400 | 46450 | 46400 | 539 |
| 279 | 20250211 | 142600 | 9074322200 | 46400 | 46450 | 46450 | 46400 | 564 |
| 280 | 20250211 | 142500 | 9048146450 | 46450 | 46400 | 46450 | 46400 | 539 |
| 281 | 20250211 | 142400 | 9023134650 | 46400 | 46400 | 46450 | 46400 | 500 |
| 282 | 20250211 | 142300 | 8999931150 | 46400 | 46400 | 46450 | 46400 | 516 |
| 283 | 20250211 | 142200 | 8975986100 | 46400 | 46400 | 46500 | 46400 | 759 |
| 284 | 20250211 | 142100 | 8940744700 | 46400 | 46500 | 46500 | 46400 | 552 |
| 285 | 20250211 | 142000 | 8915100600 | 46500 | 46550 | 46550 | 46500 | 544 |
| 286 | 20250211 | 141900 | 8889800650 | 46550 | 46500 | 46550 | 46450 | 424 |
| 287 | 20250211 | 141800 | 8870084200 | 46500 | 46500 | 46550 | 46450 | 667 |
| 288 | 20250211 | 141700 | 8839062700 | 46500 | 46500 | 46550 | 46500 | 491 |
| 289 | 20250211 | 141600 | 8816229050 | 46500 | 46400 | 46550 | 46400 | 1269 |
| 290 | 20250211 | 141500 | 8757240050 | 46400 | 46500 | 46500 | 46400 | 687 |
| 291 | 20250211 | 141400 | 8725331950 | 46450 | 46450 | 46500 | 46450 | 460 |
| 292 | 20250211 | 141300 | 8703964300 | 46450 | 46450 | 46500 | 46450 | 792 |
| 293 | 20250211 | 141200 | 8667173000 | 46500 | 46450 | 46500 | 46450 | 529 |
| 294 | 20250211 | 141100 | 8642596550 | 46500 | 46450 | 46500 | 46450 | 534 |
| 295 | 20250211 | 141000 | 8617787700 | 46450 | 46500 | 46550 | 46450 | 750 |
| 296 | 20250211 | 140900 | 8582911350 | 46550 | 46550 | 46600 | 46500 | 293 |
| 297 | 20250211 | 140800 | 8569279300 | 46600 | 46550 | 46600 | 46550 | 500 |
| 298 | 20250211 | 140700 | 8546002200 | 46550 | 46650 | 46650 | 46550 | 496 |
| 299 | 20250211 | 140600 | 8522893800 | 46600 | 46550 | 46650 | 46550 | 816 |
| 300 | 20250211 | 140500 | 8484874000 | 46600 | 46600 | 46600 | 46500 | 654 |
| 301 | 20250211 | 140400 | 8454417250 | 46600 | 46550 | 46650 | 46550 | 657 |
| 302 | 20250211 | 140300 | 8423800600 | 46550 | 46500 | 46600 | 46500 | 788 |
| 303 | 20250211 | 140200 | 8387116800 | 46550 | 46500 | 46600 | 46500 | 448 |
| 304 | 20250211 | 140100 | 8366270600 | 46550 | 46550 | 46650 | 46500 | 9478 |
| 305 | 20250211 | 140000 | 7925516550 | 46550 | 46550 | 46600 | 46500 | 733 |
| 306 | 20250211 | 135900 | 7891395200 | 46600 | 46600 | 46650 | 46550 | 700 |
| 307 | 20250211 | 135800 | 7858773800 | 46600 | 46500 | 46600 | 46500 | 1407 |
| 308 | 20250211 | 135700 | 7793253550 | 46550 | 46550 | 46600 | 46500 | 524 |
| 309 | 20250211 | 135600 | 7768866950 | 46600 | 46550 | 46600 | 46550 | 684 |
| 310 | 20250211 | 135500 | 7737010900 | 46550 | 46650 | 46700 | 46550 | 720 |
| 311 | 20250211 | 135400 | 7703436150 | 46650 | 46700 | 46750 | 46650 | 834 |
| 312 | 20250211 | 135300 | 7664487000 | 46700 | 46700 | 46750 | 46700 | 281 |
| 313 | 20250211 | 135200 | 7651362850 | 46700 | 46700 | 46750 | 46700 | 374 |
| 314 | 20250211 | 135100 | 7633895550 | 46700 | 46700 | 46750 | 46700 | 435 |
| 315 | 20250211 | 135000 | 7613563700 | 46700 | 46700 | 46750 | 46700 | 190 |
| 316 | 20250211 | 134900 | 7604688800 | 46700 | 46700 | 46750 | 46700 | 257 |
| 317 | 20250211 | 134800 | 7592684450 | 46700 | 46750 | 46750 | 46700 | 1102 |
| 318 | 20250211 | 134700 | 7541208650 | 46700 | 46700 | 46750 | 46700 | 306 |
| 319 | 20250211 | 134600 | 7526914300 | 46750 | 46750 | 46750 | 46700 | 660 |
| 320 | 20250211 | 134500 | 7496064200 | 46700 | 46700 | 46750 | 46700 | 296 |
| 321 | 20250211 | 134400 | 7482234550 | 46700 | 46750 | 46750 | 46700 | 437 |
| 322 | 20250211 | 134300 | 7461814650 | 46750 | 46700 | 46750 | 46700 | 241 |
| 323 | 20250211 | 134200 | 7450555850 | 46750 | 46700 | 46750 | 46700 | 221 |
| 324 | 20250211 | 134100 | 7440231450 | 46700 | 46700 | 46750 | 46700 | 229 |
| 325 | 20250211 | 134000 | 7429531750 | 46750 | 46700 | 46750 | 46700 | 150 |
| 326 | 20250211 | 133900 | 7422523350 | 46700 | 46700 | 46750 | 46700 | 220 |
| 327 | 20250211 | 133800 | 7412243800 | 46700 | 46750 | 46750 | 46700 | 245 |
| 328 | 20250211 | 133700 | 7400798600 | 46700 | 46700 | 46750 | 46700 | 152 |
| 329 | 20250211 | 133600 | 7393697500 | 46700 | 46750 | 46750 | 46700 | 214 |
| 330 | 20250211 | 133500 | 7383697850 | 46700 | 46750 | 46750 | 46700 | 630 |
| 331 | 20250211 | 133400 | 7354250850 | 46750 | 46700 | 46750 | 46650 | 2194 |
| 332 | 20250211 | 133300 | 7251719250 | 46650 | 46700 | 46700 | 46650 | 271 |
| 333 | 20250211 | 133200 | 7239071300 | 46750 | 46700 | 46750 | 46650 | 105 |
| 334 | 20250211 | 133100 | 7234170650 | 46650 | 46600 | 46800 | 46600 | 614 |
| 335 | 20250211 | 133000 | 7205495400 | 46700 | 46650 | 46750 | 46600 | 1950 |
| 336 | 20250211 | 132900 | 7114434100 | 46650 | 46650 | 46700 | 46650 | 302 |
| 337 | 20250211 | 132800 | 7100343250 | 46650 | 46700 | 46700 | 46650 | 178 |
| 338 | 20250211 | 132700 | 7092038850 | 46650 | 46650 | 46700 | 46650 | 153 |
| 339 | 20250211 | 132600 | 7084899050 | 46650 | 46650 | 46700 | 46650 | 293 |
| 340 | 20250211 | 132500 | 7071224750 | 46650 | 46650 | 46700 | 46650 | 97 |
| 341 | 20250211 | 132400 | 7066698800 | 46650 | 46650 | 46700 | 46650 | 197 |
| 342 | 20250211 | 132300 | 7057505750 | 46650 | 46750 | 46750 | 46650 | 1651 |
| 343 | 20250211 | 132200 | 6980397300 | 46750 | 46700 | 46750 | 46700 | 139 |
| 344 | 20250211 | 132100 | 6973903750 | 46700 | 46700 | 46750 | 46700 | 280 |
| 345 | 20250211 | 132000 | 6960822400 | 46700 | 46700 | 46750 | 46650 | 1143 |
| 346 | 20250211 | 131900 | 6907428500 | 46650 | 46550 | 46650 | 46550 | 1161 |
| 347 | 20250211 | 131800 | 6853306800 | 46550 | 46600 | 46600 | 46550 | 108 |
| 348 | 20250211 | 131700 | 6848278600 | 46550 | 46550 | 46600 | 46550 | 201 |
| 349 | 20250211 | 131600 | 6838920350 | 46600 | 46550 | 46600 | 46500 | 944 |
| 350 | 20250211 | 131500 | 6794974700 | 46500 | 46500 | 46550 | 46500 | 205 |
| 351 | 20250211 | 131400 | 6785438950 | 46550 | 46500 | 46550 | 46500 | 280 |
| 352 | 20250211 | 131300 | 6772416150 | 46500 | 46550 | 46600 | 46500 | 778 |
| 353 | 20250211 | 131200 | 6736232300 | 46550 | 46550 | 46600 | 46550 | 184 |
| 354 | 20250211 | 131100 | 6727665850 | 46600 | 46550 | 46600 | 46550 | 235 |
| 355 | 20250211 | 131000 | 6716723250 | 46550 | 46550 | 46600 | 46550 | 186 |
| 356 | 20250211 | 130900 | 6708062350 | 46550 | 46600 | 46650 | 46550 | 1205 |
| 357 | 20250211 | 130800 | 6651929600 | 46600 | 46600 | 46650 | 46600 | 130 |
| 358 | 20250211 | 130700 | 6645869250 | 46600 | 46600 | 46650 | 46600 | 181 |
| 359 | 20250211 | 130600 | 6637432550 | 46600 | 46600 | 46650 | 46600 | 307 |
| 360 | 20250211 | 130500 | 6623123650 | 46600 | 46600 | 46650 | 46600 | 219 |
| 361 | 20250211 | 130400 | 6612915150 | 46600 | 46600 | 46650 | 46600 | 158 |
| 362 | 20250211 | 130300 | 6605550650 | 46600 | 46550 | 46600 | 46550 | 1023 |
| 363 | 20250211 | 130200 | 6557887400 | 46550 | 46600 | 46600 | 46550 | 140 |
| 364 | 20250211 | 130100 | 6551368600 | 46600 | 46550 | 46600 | 46550 | 232 |
| 365 | 20250211 | 130000 | 6540564650 | 46550 | 46550 | 46600 | 46550 | 162 |
| 366 | 20250211 | 125900 | 6533021950 | 46550 | 46600 | 46650 | 46550 | 407 |
| 367 | 20250211 | 125800 | 6514057650 | 46600 | 46600 | 46650 | 46600 | 137 |
| 368 | 20250211 | 125700 | 6507670800 | 46600 | 46650 | 46650 | 46600 | 204 |
| 369 | 20250211 | 125600 | 6498159600 | 46600 | 46650 | 46650 | 46600 | 265 |
| 370 | 20250211 | 125500 | 6485808250 | 46650 | 46650 | 46650 | 46600 | 106 |
| 371 | 20250211 | 125400 | 6480865850 | 46600 | 46650 | 46650 | 46600 | 169 |
| 372 | 20250211 | 125300 | 6472989050 | 46650 | 46600 | 46650 | 46600 | 116 |
| 373 | 20250211 | 125200 | 6467581800 | 46600 | 46600 | 46650 | 46600 | 189 |
| 374 | 20250211 | 125100 | 6458772700 | 46600 | 46600 | 46650 | 46600 | 320 |
| 375 | 20250211 | 125000 | 6443851650 | 46600 | 46600 | 46650 | 46600 | 112 |
| 376 | 20250211 | 124900 | 6438630800 | 46600 | 46600 | 46650 | 46600 | 1858 |
| 377 | 20250211 | 124800 | 6351964950 | 46600 | 46600 | 46650 | 46600 | 311 |
| 378 | 20250211 | 124700 | 6337469350 | 46600 | 46600 | 46650 | 46600 | 150 |
| 379 | 20250211 | 124600 | 6330477550 | 46600 | 46600 | 46650 | 46600 | 270 |
| 380 | 20250211 | 124500 | 6317890100 | 46600 | 46600 | 46650 | 46600 | 469 |
| 381 | 20250211 | 124400 | 6296031900 | 46600 | 46600 | 46650 | 46600 | 395 |
| 382 | 20250211 | 124300 | 6277624300 | 46650 | 46600 | 46650 | 46600 | 124 |
| 383 | 20250211 | 124200 | 6271842650 | 46600 | 46600 | 46650 | 46600 | 183 |
| 384 | 20250211 | 124100 | 6263313500 | 46600 | 46600 | 46650 | 46600 | 197 |
| 385 | 20250211 | 124000 | 6254128750 | 46600 | 46500 | 46650 | 46500 | 751 |
| 386 | 20250211 | 123900 | 6219155600 | 46550 | 46500 | 46550 | 46500 | 391 |
| 387 | 20250211 | 123800 | 6200965950 | 46500 | 46550 | 46550 | 46500 | 165 |
| 388 | 20250211 | 123700 | 6193290550 | 46500 | 46450 | 46550 | 46450 | 599 |
| 389 | 20250211 | 123600 | 6165438100 | 46500 | 46500 | 46500 | 46450 | 195 |
| 390 | 20250211 | 123500 | 6156375300 | 46500 | 46450 | 46500 | 46450 | 152 |
| 391 | 20250211 | 123400 | 6149312950 | 46450 | 46500 | 46500 | 46450 | 335 |
| 392 | 20250211 | 123300 | 6133741650 | 46500 | 46500 | 46500 | 46450 | 164 |
| 393 | 20250211 | 123200 | 6126119750 | 46450 | 46450 | 46500 | 46450 | 176 |
| 394 | 20250211 | 123100 | 6117942000 | 46450 | 46500 | 46500 | 46450 | 256 |
| 395 | 20250211 | 123000 | 6106044850 | 46500 | 46400 | 46500 | 46400 | 841 |
| 396 | 20250211 | 122900 | 6066979100 | 46400 | 46400 | 46450 | 46400 | 207 |
| 397 | 20250211 | 122800 | 6057372050 | 46400 | 46450 | 46450 | 46400 | 187 |
| 398 | 20250211 | 122700 | 6048692100 | 46450 | 46450 | 46450 | 46400 | 263 |
| 399 | 20250211 | 122600 | 6036481850 | 46400 | 46350 | 46450 | 46350 | 678 |
| 400 | 20250211 | 122500 | 6005022950 | 46350 | 46350 | 46400 | 46350 | 108 |
| 401 | 20250211 | 122400 | 6000015500 | 46350 | 46350 | 46400 | 46350 | 290 |
| 402 | 20250211 | 122300 | 5986569100 | 46350 | 46350 | 46400 | 46350 | 152 |
| 403 | 20250211 | 122200 | 5979523150 | 46400 | 46350 | 46400 | 46350 | 258 |
| 404 | 20250211 | 122100 | 5967561400 | 46350 | 46350 | 46400 | 46350 | 165 |
| 405 | 20250211 | 122000 | 5959912000 | 46400 | 46450 | 46450 | 46400 | 241 |
| 406 | 20250211 | 121900 | 5948727800 | 46400 | 46400 | 46450 | 46400 | 247 |
| 407 | 20250211 | 121800 | 5937264800 | 46450 | 46400 | 46450 | 46400 | 167 |
| 408 | 20250211 | 121700 | 5929514200 | 46400 | 46400 | 46450 | 46400 | 195 |
| 409 | 20250211 | 121600 | 5920463350 | 46400 | 46400 | 46450 | 46400 | 216 |
| 410 | 20250211 | 121500 | 5910438050 | 46400 | 46400 | 46450 | 46400 | 147 |
| 411 | 20250211 | 121400 | 5903617200 | 46450 | 46400 | 46450 | 46400 | 166 |
| 412 | 20250211 | 121300 | 5895912000 | 46400 | 46400 | 46450 | 46400 | 178 |
| 413 | 20250211 | 121200 | 5887651500 | 46400 | 46450 | 46500 | 46400 | 794 |
| 414 | 20250211 | 121100 | 5850776100 | 46500 | 46450 | 46500 | 46450 | 171 |
| 415 | 20250211 | 121000 | 5842831000 | 46500 | 46500 | 46550 | 46450 | 884 |
| 416 | 20250211 | 120900 | 5801726650 | 46550 | 46500 | 46550 | 46500 | 125 |
| 417 | 20250211 | 120800 | 5795912500 | 46500 | 46500 | 46550 | 46500 | 167 |
| 418 | 20250211 | 120700 | 5788145150 | 46550 | 46500 | 46550 | 46500 | 198 |
| 419 | 20250211 | 120600 | 5778935750 | 46500 | 46500 | 46550 | 46500 | 202 |
| 420 | 20250211 | 120500 | 5769541200 | 46500 | 46550 | 46550 | 46500 | 186 |
| 421 | 20250211 | 120400 | 5760889500 | 46500 | 46500 | 46550 | 46500 | 375 |
| 422 | 20250211 | 120300 | 5743440100 | 46500 | 46500 | 46550 | 46450 | 610 |
| 423 | 20250211 | 120200 | 5715071450 | 46500 | 46450 | 46550 | 46450 | 2415 |
| 424 | 20250211 | 120100 | 5602774700 | 46450 | 46450 | 46500 | 46400 | 747 |
| 425 | 20250211 | 120000 | 5568075650 | 46450 | 46450 | 46500 | 46450 | 209 |
| 426 | 20250211 | 115900 | 5558366000 | 46450 | 46400 | 46450 | 46400 | 964 |
| 427 | 20250211 | 115800 | 5513594700 | 46400 | 46400 | 46450 | 46400 | 191 |
| 428 | 20250211 | 115700 | 5504730100 | 46400 | 46400 | 46450 | 46400 | 221 |
| 429 | 20250211 | 115600 | 5494474100 | 46400 | 46400 | 46450 | 46400 | 220 |
| 430 | 20250211 | 115500 | 5484263200 | 46400 | 46400 | 46450 | 46400 | 295 |
| 431 | 20250211 | 115400 | 5470571150 | 46450 | 46400 | 46450 | 46400 | 172 |
| 432 | 20250211 | 115300 | 5462589750 | 46400 | 46400 | 46450 | 46400 | 255 |
| 433 | 20250211 | 115200 | 5450752400 | 46450 | 46450 | 46450 | 46400 | 200 |
| 434 | 20250211 | 115100 | 5441469850 | 46450 | 46450 | 46450 | 46400 | 124 |
| 435 | 20250211 | 115000 | 5435714850 | 46400 | 46400 | 46450 | 46400 | 256 |
| 436 | 20250211 | 114900 | 5423831550 | 46450 | 46400 | 46450 | 46400 | 109 |
| 437 | 20250211 | 114800 | 5418773200 | 46450 | 46400 | 46450 | 46400 | 173 |
| 438 | 20250211 | 114700 | 5410744250 | 46400 | 46400 | 46450 | 46400 | 194 |
| 439 | 20250211 | 114600 | 5401738500 | 46400 | 46400 | 46450 | 46400 | 238 |
| 440 | 20250211 | 114500 | 5390688700 | 46400 | 46350 | 46450 | 46350 | 1331 |
| 441 | 20250211 | 114400 | 5328965250 | 46350 | 46350 | 46400 | 46350 | 915 |
| 442 | 20250211 | 114300 | 5286537400 | 46350 | 46350 | 46400 | 46350 | 338 |
| 443 | 20250211 | 114200 | 5270866300 | 46350 | 46400 | 46450 | 46300 | 1371 |
| 444 | 20250211 | 114100 | 5207301650 | 46450 | 46400 | 46450 | 46400 | 394 |
| 445 | 20250211 | 114000 | 5189016100 | 46400 | 46400 | 46450 | 46400 | 272 |
| 446 | 20250211 | 113900 | 5176393600 | 46450 | 46450 | 46450 | 46400 | 106 |
| 447 | 20250211 | 113800 | 5171474450 | 46400 | 46400 | 46450 | 46400 | 203 |
| 448 | 20250211 | 113700 | 5162052350 | 46400 | 46450 | 46500 | 46400 | 253 |
| 449 | 20250211 | 113600 | 5150301700 | 46500 | 46450 | 46500 | 46450 | 690 |
| 450 | 20250211 | 113500 | 5118249450 | 46500 | 46500 | 46500 | 46450 | 483 |
| 451 | 20250211 | 113400 | 5095808050 | 46450 | 46450 | 46500 | 46450 | 107 |
| 452 | 20250211 | 113300 | 5090836500 | 46450 | 46450 | 46500 | 46450 | 220 |
| 453 | 20250211 | 113200 | 5080615450 | 46500 | 46450 | 46500 | 46400 | 302 |
| 454 | 20250211 | 113100 | 5066588000 | 46400 | 46400 | 46450 | 46350 | 274 |
| 455 | 20250211 | 113000 | 5053871500 | 46400 | 46450 | 46450 | 46200 | 1305 |
| 456 | 20250211 | 112900 | 4993351150 | 46450 | 46400 | 46450 | 46400 | 99 |
| 457 | 20250211 | 112800 | 4988755100 | 46450 | 46400 | 46450 | 46400 | 130 |
| 458 | 20250211 | 112700 | 4982721400 | 46400 | 46400 | 46450 | 46400 | 200 |
| 459 | 20250211 | 112600 | 4973439650 | 46400 | 46450 | 46450 | 46350 | 794 |
| 460 | 20250211 | 112500 | 4936581500 | 46450 | 46400 | 46450 | 46400 | 569 |
| 461 | 20250211 | 112400 | 4910157100 | 46400 | 46400 | 46450 | 46400 | 233 |
| 462 | 20250211 | 112300 | 4899341050 | 46450 | 46400 | 46450 | 46400 | 132 |
| 463 | 20250211 | 112200 | 4893214150 | 46400 | 46400 | 46450 | 46400 | 122 |
| 464 | 20250211 | 112100 | 4887550900 | 46500 | 46400 | 46500 | 46350 | 1086 |
| 465 | 20250211 | 112000 | 4837160150 | 46400 | 46400 | 46450 | 46400 | 209 |
| 466 | 20250211 | 111900 | 4827461150 | 46450 | 46400 | 46450 | 46400 | 154 |
| 467 | 20250211 | 111800 | 4820313050 | 46400 | 46450 | 46450 | 46400 | 143 |
| 468 | 20250211 | 111700 | 4813675650 | 46450 | 46400 | 46450 | 46400 | 1162 |
| 469 | 20250211 | 111600 | 4759757000 | 46400 | 46450 | 46450 | 46350 | 343 |
| 470 | 20250211 | 111500 | 4743842400 | 46450 | 46400 | 46450 | 46350 | 879 |
| 471 | 20250211 | 111400 | 4703086250 | 46350 | 46350 | 46400 | 46350 | 236 |
| 472 | 20250211 | 111300 | 4692145850 | 46350 | 46400 | 46400 | 46350 | 230 |
| 473 | 20250211 | 111200 | 4681483950 | 46400 | 46300 | 46400 | 46250 | 789 |
| 474 | 20250211 | 111100 | 4644947850 | 46300 | 46250 | 46400 | 46250 | 1524 |
| 475 | 20250211 | 111000 | 4574365400 | 46250 | 46250 | 46300 | 46200 | 269 |
| 476 | 20250211 | 110900 | 4561925250 | 46200 | 46250 | 46300 | 46200 | 261 |
| 477 | 20250211 | 110800 | 4549855750 | 46300 | 46250 | 46300 | 46200 | 255 |
| 478 | 20250211 | 110700 | 4538062950 | 46300 | 46300 | 46300 | 46200 | 765 |
| 479 | 20250211 | 110600 | 4502700700 | 46250 | 46200 | 46300 | 46150 | 888 |
| 480 | 20250211 | 110500 | 4461679700 | 46200 | 46200 | 46250 | 46200 | 171 |
| 481 | 20250211 | 110400 | 4453778950 | 46200 | 46200 | 46250 | 46200 | 221 |
| 482 | 20250211 | 110300 | 4443566300 | 46200 | 46150 | 46250 | 46100 | 1314 |
| 483 | 20250211 | 110200 | 4382865900 | 46150 | 46150 | 46200 | 46150 | 748 |
| 484 | 20250211 | 110100 | 4348330400 | 46150 | 46150 | 46200 | 46100 | 441 |
| 485 | 20250211 | 110000 | 4327978900 | 46200 | 46150 | 46200 | 46100 | 1094 |
| 486 | 20250211 | 105900 | 4277494800 | 46150 | 46150 | 46200 | 46100 | 633 |
| 487 | 20250211 | 105800 | 4248280800 | 46150 | 46200 | 46250 | 46150 | 77 |
| 488 | 20250211 | 105700 | 4244723700 | 46200 | 46200 | 46250 | 46150 | 672 |
| 489 | 20250211 | 105600 | 4213693300 | 46200 | 46200 | 46250 | 46200 | 163 |
| 490 | 20250211 | 105500 | 4206156800 | 46200 | 46200 | 46300 | 46200 | 461 |
| 491 | 20250211 | 105400 | 4184837600 | 46200 | 46200 | 46250 | 46200 | 235 |
| 492 | 20250211 | 105300 | 4173972300 | 46200 | 46250 | 46300 | 45950 | 3577 |
| 493 | 20250211 | 105200 | 4009133700 | 46250 | 46300 | 46300 | 46050 | 2376 |
| 494 | 20250211 | 105100 | 3899531000 | 46350 | 46300 | 46350 | 46050 | 3805 |
| 495 | 20250211 | 105000 | 3723884000 | 46300 | 46350 | 46400 | 46300 | 267 |
| 496 | 20250211 | 104900 | 3711507700 | 46350 | 46350 | 46400 | 46350 | 116 |
| 497 | 20250211 | 104800 | 3706129550 | 46400 | 46350 | 46400 | 46350 | 253 |
| 498 | 20250211 | 104700 | 3694400750 | 46400 | 46400 | 46400 | 46350 | 580 |
| 499 | 20250211 | 104600 | 3667515650 | 46400 | 46300 | 46400 | 46300 | 820 |
| 500 | 20250211 | 104500 | 3629510500 | 46350 | 46350 | 46400 | 46250 | 709 |
| 501 | 20250211 | 104400 | 3596662600 | 46350 | 46350 | 46400 | 46350 | 74 |
| 502 | 20250211 | 104300 | 3593232100 | 46350 | 46350 | 46400 | 46300 | 245 |
| 503 | 20250211 | 104200 | 3581875700 | 46350 | 46400 | 46450 | 46300 | 665 |
| 504 | 20250211 | 104100 | 3551039900 | 46400 | 46400 | 46450 | 46400 | 47 |
| 505 | 20250211 | 104000 | 3548858950 | 46400 | 46450 | 46450 | 46400 | 416 |
| 506 | 20250211 | 103900 | 3529550750 | 46400 | 46400 | 46450 | 46400 | 111 |
| 507 | 20250211 | 103800 | 3524399600 | 46400 | 46400 | 46450 | 46400 | 135 |
| 508 | 20250211 | 103700 | 3518131650 | 46400 | 46400 | 46450 | 46350 | 1384 |
| 509 | 20250211 | 103600 | 3453912400 | 46350 | 46350 | 46350 | 46300 | 2403 |
| 510 | 20250211 | 103500 | 3342599000 | 46350 | 46400 | 46400 | 46350 | 147 |
| 511 | 20250211 | 103400 | 3335781900 | 46350 | 46350 | 46400 | 46350 | 144 |
| 512 | 20250211 | 103300 | 3329103500 | 46350 | 46300 | 46400 | 46300 | 426 |
| 513 | 20250211 | 103200 | 3309354450 | 46300 | 46400 | 46400 | 46300 | 188 |
| 514 | 20250211 | 103100 | 3300640050 | 46350 | 46400 | 46400 | 46350 | 100 |
| 515 | 20250211 | 103000 | 3296001900 | 46350 | 46350 | 46400 | 46300 | 448 |
| 516 | 20250211 | 102900 | 3275237250 | 46350 | 46350 | 46400 | 46350 | 191 |
| 517 | 20250211 | 102800 | 3266383900 | 46350 | 46350 | 46450 | 46350 | 279 |
| 518 | 20250211 | 102700 | 3253443550 | 46350 | 46400 | 46500 | 46350 | 2596 |
| 519 | 20250211 | 102600 | 3132910950 | 46450 | 46400 | 46450 | 46400 | 90 |
| 520 | 20250211 | 102500 | 3128734300 | 46400 | 46350 | 46400 | 46350 | 686 |
| 521 | 20250211 | 102400 | 3096905250 | 46350 | 46350 | 46350 | 46350 | 289 |
| 522 | 20250211 | 102300 | 3083510100 | 46350 | 46200 | 46350 | 46200 | 1259 |
| 523 | 20250211 | 102200 | 3025212650 | 46200 | 46250 | 46250 | 46200 | 374 |
| 524 | 20250211 | 102100 | 3007918400 | 46250 | 46200 | 46300 | 45950 | 12720 |
| 525 | 20250211 | 102000 | 2421551800 | 46200 | 46250 | 46300 | 46200 | 2314 |
| 526 | 20250211 | 101900 | 2314570950 | 46250 | 46300 | 46300 | 46250 | 233 |
| 527 | 20250211 | 101800 | 2303794300 | 46300 | 46300 | 46300 | 46300 | 363 |
| 528 | 20250211 | 101700 | 2286987400 | 46300 | 46350 | 46350 | 46300 | 2023 |
| 529 | 20250211 | 101600 | 2193313850 | 46350 | 46350 | 46400 | 46350 | 502 |
| 530 | 20250211 | 101500 | 2170046050 | 46350 | 46400 | 46400 | 46350 | 1005 |
| 531 | 20250211 | 101400 | 2123434300 | 46400 | 46400 | 46450 | 46400 | 439 |
| 532 | 20250211 | 101300 | 2103060000 | 46400 | 46400 | 46400 | 46400 | 299 |
| 533 | 20250211 | 101200 | 2089186400 | 46400 | 46400 | 46450 | 46400 | 259 |
| 534 | 20250211 | 101100 | 2077166100 | 46400 | 46400 | 46450 | 46400 | 373 |
| 535 | 20250211 | 101000 | 2059858700 | 46400 | 46400 | 46450 | 46400 | 295 |
| 536 | 20250211 | 100900 | 2046168700 | 46400 | 46450 | 46500 | 46400 | 567 |
| 537 | 20250211 | 100800 | 2019833400 | 46450 | 46450 | 46500 | 46450 | 110 |
| 538 | 20250211 | 100700 | 2014723850 | 46450 | 46450 | 46450 | 46450 | 345 |
| 539 | 20250211 | 100600 | 1998698600 | 46450 | 46500 | 46500 | 46450 | 416 |
| 540 | 20250211 | 100500 | 1979373250 | 46450 | 46500 | 46500 | 46450 | 317 |
| 541 | 20250211 | 100400 | 1964638250 | 46500 | 46500 | 46500 | 46500 | 166 |
| 542 | 20250211 | 100300 | 1956919250 | 46500 | 46500 | 46550 | 46500 | 258 |
| 543 | 20250211 | 100200 | 1944922150 | 46500 | 46500 | 46500 | 46500 | 245 |
| 544 | 20250211 | 100100 | 1933529650 | 46550 | 46550 | 46550 | 46500 | 152 |
| 545 | 20250211 | 100000 | 1926459000 | 46500 | 46600 | 46600 | 46500 | 1479 |
| 546 | 20250211 | 095900 | 1857621600 | 46600 | 46600 | 46650 | 46600 | 205 |
| 547 | 20250211 | 095800 | 1848067250 | 46600 | 46650 | 46700 | 46600 | 594 |
| 548 | 20250211 | 095700 | 1820357200 | 46650 | 46650 | 46700 | 46650 | 147 |
| 549 | 20250211 | 095600 | 1813494650 | 46650 | 46650 | 46700 | 46650 | 31 |
| 550 | 20250211 | 095500 | 1812048400 | 46650 | 46650 | 46700 | 46650 | 81 |
| 551 | 20250211 | 095400 | 1808269150 | 46650 | 46600 | 46650 | 46600 | 773 |
| 552 | 20250211 | 095300 | 1772217300 | 46600 | 46600 | 46600 | 46600 | 267 |
| 553 | 20250211 | 095200 | 1759775100 | 46600 | 46650 | 46650 | 46600 | 161 |
| 554 | 20250211 | 095100 | 1752265700 | 46650 | 46650 | 46650 | 46650 | 634 |
| 555 | 20250211 | 095000 | 1722689600 | 46650 | 46650 | 46650 | 46650 | 34 |
| 556 | 20250211 | 094900 | 1721103500 | 46650 | 46700 | 46700 | 46650 | 49 |
| 557 | 20250211 | 094800 | 1718817150 | 46650 | 46650 | 46700 | 46650 | 647 |
| 558 | 20250211 | 094700 | 1688606500 | 46650 | 46750 | 46750 | 46650 | 1563 |
| 559 | 20250211 | 094600 | 1615561250 | 46750 | 46800 | 46800 | 46750 | 67 |
| 560 | 20250211 | 094500 | 1612428350 | 46750 | 46750 | 46800 | 46750 | 107 |
| 561 | 20250211 | 094400 | 1607425700 | 46750 | 46750 | 46800 | 46750 | 66 |
| 562 | 20250211 | 094300 | 1604337400 | 46800 | 46750 | 46800 | 46750 | 38 |
| 563 | 20250211 | 094200 | 1602560450 | 46750 | 46750 | 46800 | 46750 | 111 |
| 564 | 20250211 | 094100 | 1597370900 | 46750 | 46700 | 46800 | 46700 | 1032 |
| 565 | 20250211 | 094000 | 1549148000 | 46700 | 46700 | 46700 | 46650 | 319 |
| 566 | 20250211 | 093900 | 1534250750 | 46700 | 46750 | 46800 | 46700 | 726 |
| 567 | 20250211 | 093800 | 1500310800 | 46750 | 46750 | 46750 | 46750 | 15 |
| 568 | 20250211 | 093700 | 1499609550 | 46750 | 46650 | 46800 | 46650 | 1143 |
| 569 | 20250211 | 093600 | 1446257050 | 46600 | 46650 | 46650 | 46600 | 24 |
| 570 | 20250211 | 093500 | 1445138450 | 46600 | 46650 | 46650 | 46600 | 820 |
| 571 | 20250211 | 093400 | 1406886150 | 46700 | 46550 | 46700 | 46550 | 1353 |
| 572 | 20250211 | 093300 | 1343810600 | 46550 | 46550 | 46550 | 46550 | 163 |
| 573 | 20250211 | 093200 | 1336222950 | 46550 | 46550 | 46600 | 46550 | 50 |
| 574 | 20250211 | 093100 | 1333895350 | 46550 | 46600 | 46600 | 46550 | 32 |
| 575 | 20250211 | 093000 | 1332405550 | 46600 | 46650 | 46650 | 46550 | 2117 |
| 576 | 20250211 | 092900 | 1233729650 | 46650 | 46650 | 46650 | 46650 | 210 |
| 577 | 20250211 | 092800 | 1223933150 | 46700 | 46700 | 46700 | 46650 | 99 |
| 578 | 20250211 | 092700 | 1219310250 | 46650 | 46650 | 46700 | 46600 | 384 |
| 579 | 20250211 | 092600 | 1201398100 | 46600 | 46550 | 46700 | 46550 | 1272 |
| 580 | 20250211 | 092500 | 1142114450 | 46600 | 46600 | 46600 | 46550 | 94 |
| 581 | 20250211 | 092400 | 1137735150 | 46550 | 46550 | 46650 | 46550 | 1096 |
| 582 | 20250211 | 092300 | 1086682700 | 46550 | 46500 | 46550 | 46500 | 840 |
| 583 | 20250211 | 092200 | 1047619700 | 46550 | 46450 | 46550 | 46450 | 647 |
| 584 | 20250211 | 092100 | 1017543050 | 46450 | 46500 | 46500 | 46450 | 382 |
| 585 | 20250211 | 092000 | 999790200 | 46550 | 46450 | 46550 | 46400 | 1598 |
| 586 | 20250211 | 091900 | 925524800 | 46400 | 46400 | 46450 | 46400 | 249 |
| 587 | 20250211 | 091800 | 913965450 | 46450 | 46500 | 46500 | 46400 | 153 |
| 588 | 20250211 | 091700 | 906857550 | 46500 | 46550 | 46550 | 46450 | 1491 |
| 589 | 20250211 | 091600 | 837545250 | 46500 | 46550 | 46600 | 46500 | 537 |
| 590 | 20250211 | 091500 | 812547850 | 46550 | 46600 | 46600 | 46550 | 213 |
| 591 | 20250211 | 091400 | 802628550 | 46550 | 46650 | 46650 | 46550 | 515 |
| 592 | 20250211 | 091300 | 778634600 | 46650 | 46650 | 46650 | 46600 | 1401 |
| 593 | 20250211 | 091200 | 713330900 | 46650 | 46750 | 46750 | 46650 | 586 |
| 594 | 20250211 | 091100 | 685978800 | 46750 | 46750 | 46750 | 46750 | 192 |
| 595 | 20250211 | 091000 | 677002800 | 46750 | 46800 | 46800 | 46750 | 967 |
| 596 | 20250211 | 090900 | 631759850 | 46750 | 46750 | 46800 | 46750 | 145 |
| 597 | 20250211 | 090800 | 624980000 | 46750 | 46850 | 46850 | 46750 | 641 |
| 598 | 20250211 | 090700 | 594988400 | 46850 | 46850 | 46900 | 46850 | 373 |
| 599 | 20250211 | 090600 | 577511950 | 46850 | 46950 | 47050 | 46850 | 2209 |
| 600 | 20250211 | 090500 | 473851350 | 46950 | 46900 | 46950 | 46850 | 912 |
| 601 | 20250211 | 090400 | 431074550 | 46900 | 46850 | 46950 | 46800 | 1783 |
| 602 | 20250211 | 090300 | 347483350 | 46650 | 46750 | 46850 | 46650 | 353 |
| 603 | 20250211 | 090200 | 330966850 | 46750 | 46750 | 46800 | 46600 | 385 |
| 604 | 20250211 | 090100 | 312982300 | 46550 | 46550 | 46600 | 46550 | 808 |
| 605 | 20250211 | 090000 | 275347050 | 46550 | 46750 | 46850 | 46550 | 5890 |