31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 184100 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 2216 |
| 3 | 20250213 | 184000 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 4 | 20250213 | 183900 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 5 | 20250213 | 183800 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 6 | 20250213 | 183700 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 7 | 20250213 | 183600 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 8 | 20250213 | 183500 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 9 | 20250213 | 183400 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 10 | 20250213 | 183300 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 11 | 20250213 | 183200 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 12 | 20250213 | 183100 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 13 | 20250213 | 183000 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 14 | 20250213 | 182900 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 15 | 20250213 | 182800 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 16 | 20250213 | 182700 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 17 | 20250213 | 182600 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 18 | 20250213 | 182500 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 19 | 20250213 | 182400 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 20 | 20250213 | 182300 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 21 | 20250213 | 182200 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 22 | 20250213 | 182100 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 23 | 20250213 | 182000 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 24 | 20250213 | 181900 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 25 | 20250213 | 181800 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 26 | 20250213 | 181700 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 27 | 20250213 | 181600 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 28 | 20250213 | 181500 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 29 | 20250213 | 181400 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 30 | 20250213 | 181300 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 31 | 20250213 | 181200 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 32 | 20250213 | 181100 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 2216 |
| 33 | 20250213 | 181000 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 34 | 20250213 | 180900 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 35 | 20250213 | 180800 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 36 | 20250213 | 180700 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 37 | 20250213 | 180600 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 38 | 20250213 | 180500 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 39 | 20250213 | 180400 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 40 | 20250213 | 180300 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 41 | 20250213 | 180200 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 42 | 20250213 | 180100 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 43 | 20250213 | 180000 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 44 | 20250213 | 175900 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 45 | 20250213 | 175800 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 46 | 20250213 | 175700 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 47 | 20250213 | 175600 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 48 | 20250213 | 175500 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 49 | 20250213 | 175400 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 50 | 20250213 | 175300 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 51 | 20250213 | 175200 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 52 | 20250213 | 175100 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 53 | 20250213 | 175000 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 54 | 20250213 | 174900 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 55 | 20250213 | 174800 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 56 | 20250213 | 174700 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 57 | 20250213 | 174600 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 58 | 20250213 | 174500 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 59 | 20250213 | 174400 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 60 | 20250213 | 174300 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 61 | 20250213 | 174200 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 62 | 20250213 | 174100 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 2216 |
| 63 | 20250213 | 174000 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 64 | 20250213 | 173900 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 65 | 20250213 | 173800 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 66 | 20250213 | 173700 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 67 | 20250213 | 173600 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 68 | 20250213 | 173500 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 69 | 20250213 | 173400 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 70 | 20250213 | 173300 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 71 | 20250213 | 173200 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 72 | 20250213 | 173100 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 73 | 20250213 | 173000 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 74 | 20250213 | 172900 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 75 | 20250213 | 172800 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 76 | 20250213 | 172700 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 77 | 20250213 | 172600 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 78 | 20250213 | 172500 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 79 | 20250213 | 172400 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 80 | 20250213 | 172300 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 81 | 20250213 | 172200 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 82 | 20250213 | 172100 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 83 | 20250213 | 172000 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 84 | 20250213 | 171900 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 85 | 20250213 | 171800 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 86 | 20250213 | 171700 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 87 | 20250213 | 171600 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 88 | 20250213 | 171500 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 89 | 20250213 | 171400 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 90 | 20250213 | 171300 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 91 | 20250213 | 171200 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 92 | 20250213 | 171100 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 2216 |
| 93 | 20250213 | 171000 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 94 | 20250213 | 170900 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 95 | 20250213 | 170800 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 96 | 20250213 | 170700 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 97 | 20250213 | 170600 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 98 | 20250213 | 170500 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 99 | 20250213 | 170400 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 100 | 20250213 | 170300 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 101 | 20250213 | 170200 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 102 | 20250213 | 170100 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 103 | 20250213 | 170000 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 104 | 20250213 | 165900 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 105 | 20250213 | 165800 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 106 | 20250213 | 165700 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 107 | 20250213 | 165600 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 108 | 20250213 | 165500 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 109 | 20250213 | 165400 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 110 | 20250213 | 165300 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 111 | 20250213 | 165200 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 112 | 20250213 | 165100 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 113 | 20250213 | 165000 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 114 | 20250213 | 164900 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 115 | 20250213 | 164800 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 116 | 20250213 | 164700 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 117 | 20250213 | 164600 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 118 | 20250213 | 164500 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 119 | 20250213 | 164400 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 120 | 20250213 | 164300 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 121 | 20250213 | 164200 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 122 | 20250213 | 164100 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 2216 |
| 123 | 20250213 | 164000 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 124 | 20250213 | 163900 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 125 | 20250213 | 163800 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 126 | 20250213 | 163700 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 127 | 20250213 | 163600 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 128 | 20250213 | 163500 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 129 | 20250213 | 163400 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 130 | 20250213 | 163300 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 131 | 20250213 | 163200 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 132 | 20250213 | 163100 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 133 | 20250213 | 163000 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 134 | 20250213 | 162900 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 135 | 20250213 | 162800 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 136 | 20250213 | 162700 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 137 | 20250213 | 162600 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 138 | 20250213 | 162500 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 139 | 20250213 | 162400 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 140 | 20250213 | 162300 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 141 | 20250213 | 162200 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 142 | 20250213 | 162100 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 143 | 20250213 | 162000 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 144 | 20250213 | 161900 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 145 | 20250213 | 161800 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 146 | 20250213 | 161700 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 147 | 20250213 | 161600 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 148 | 20250213 | 161500 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 149 | 20250213 | 161400 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 150 | 20250213 | 161300 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 151 | 20250213 | 161200 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 152 | 20250213 | 161100 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 2216 |
| 153 | 20250213 | 161000 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 154 | 20250213 | 160900 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 155 | 20250213 | 160800 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 156 | 20250213 | 160700 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 157 | 20250213 | 160600 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 158 | 20250213 | 160500 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 159 | 20250213 | 160400 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 160 | 20250213 | 160300 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 161 | 20250213 | 160200 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 162 | 20250213 | 160100 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 163 | 20250213 | 160000 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 164 | 20250213 | 155900 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 165 | 20250213 | 155800 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 166 | 20250213 | 155700 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 167 | 20250213 | 155600 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 168 | 20250213 | 155500 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 169 | 20250213 | 155400 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 170 | 20250213 | 155300 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 171 | 20250213 | 155200 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 172 | 20250213 | 155100 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 173 | 20250213 | 155000 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 174 | 20250213 | 154900 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 175 | 20250213 | 154800 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 176 | 20250213 | 154700 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 177 | 20250213 | 154600 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 178 | 20250213 | 154500 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 179 | 20250213 | 154400 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 180 | 20250213 | 154300 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 181 | 20250213 | 154200 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 182 | 20250213 | 154100 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 2216 |
| 183 | 20250213 | 154000 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 184 | 20250213 | 153900 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 185 | 20250213 | 153800 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 186 | 20250213 | 153700 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 187 | 20250213 | 153600 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 188 | 20250213 | 153500 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 189 | 20250213 | 153400 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 190 | 20250213 | 153300 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 191 | 20250213 | 153200 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 192 | 20250213 | 153100 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 0 |
| 193 | 20250213 | 153000 | 8527460450 | 28600 | 28600 | 28600 | 28600 | 2216 |
| 194 | 20250213 | 152900 | 8464082850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 195 | 20250213 | 152800 | 8464082850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 196 | 20250213 | 152700 | 8464082850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 197 | 20250213 | 152600 | 8464082850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 198 | 20250213 | 152500 | 8464082850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 199 | 20250213 | 152400 | 8464082850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 200 | 20250213 | 152300 | 8464082850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 201 | 20250213 | 152200 | 8464082850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 202 | 20250213 | 152100 | 8464082850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 203 | 20250213 | 152000 | 8464082850 | 28700 | 28700 | 28700 | 28700 | 0 |
| 204 | 20250213 | 151900 | 8464082850 | 28700 | 28700 | 28750 | 28650 | 1363 |
| 205 | 20250213 | 151800 | 8425006800 | 28700 | 28650 | 28700 | 28650 | 253 |
| 206 | 20250213 | 151700 | 8417755600 | 28650 | 28650 | 28700 | 28600 | 587 |
| 207 | 20250213 | 151600 | 8400946400 | 28650 | 28650 | 28700 | 28650 | 219 |
| 208 | 20250213 | 151500 | 8394671400 | 28650 | 28750 | 28750 | 28650 | 1273 |
| 209 | 20250213 | 151400 | 8358120050 | 28700 | 28650 | 28750 | 28650 | 478 |
| 210 | 20250213 | 151300 | 8344401700 | 28650 | 28650 | 28700 | 28600 | 845 |
| 211 | 20250213 | 151200 | 8320192850 | 28650 | 28700 | 28750 | 28650 | 1362 |
| 212 | 20250213 | 151100 | 8281087600 | 28700 | 28750 | 28750 | 28700 | 366 |
| 213 | 20250213 | 151000 | 8270581350 | 28700 | 28700 | 28750 | 28700 | 417 |
| 214 | 20250213 | 150900 | 8258612650 | 28700 | 28700 | 28750 | 28700 | 804 |
| 215 | 20250213 | 150800 | 8235516300 | 28700 | 28700 | 28750 | 28700 | 230 |
| 216 | 20250213 | 150700 | 8228913700 | 28700 | 28700 | 28750 | 28700 | 207 |
| 217 | 20250213 | 150600 | 8222972600 | 28700 | 28700 | 28750 | 28700 | 645 |
| 218 | 20250213 | 150500 | 8204443150 | 28700 | 28700 | 28750 | 28700 | 568 |
| 219 | 20250213 | 150400 | 8188135700 | 28700 | 28700 | 28750 | 28700 | 253 |
| 220 | 20250213 | 150300 | 8180874000 | 28700 | 28700 | 28800 | 28700 | 1135 |
| 221 | 20250213 | 150200 | 8148257150 | 28700 | 28700 | 28750 | 28700 | 427 |
| 222 | 20250213 | 150100 | 8135995450 | 28750 | 28750 | 28750 | 28700 | 296 |
| 223 | 20250213 | 150000 | 8127497100 | 28750 | 28700 | 28800 | 28700 | 1860 |
| 224 | 20250213 | 145900 | 8074026950 | 28700 | 28650 | 28750 | 28650 | 512 |
| 225 | 20250213 | 145800 | 8059337500 | 28650 | 28650 | 28700 | 28650 | 997 |
| 226 | 20250213 | 145700 | 8030736800 | 28650 | 28650 | 28800 | 28650 | 507 |
| 227 | 20250213 | 145600 | 8016180450 | 28650 | 28750 | 28750 | 28650 | 2868 |
| 228 | 20250213 | 145500 | 7933861950 | 28700 | 28650 | 28750 | 28650 | 639 |
| 229 | 20250213 | 145400 | 7915534550 | 28700 | 28600 | 28700 | 28600 | 856 |
| 230 | 20250213 | 145300 | 7890987900 | 28600 | 28550 | 28650 | 28550 | 234 |
| 231 | 20250213 | 145200 | 7884292700 | 28550 | 28650 | 28650 | 28550 | 627 |
| 232 | 20250213 | 145100 | 7866361800 | 28550 | 28550 | 28650 | 28500 | 794 |
| 233 | 20250213 | 145000 | 7843639700 | 28500 | 28500 | 28650 | 28500 | 495 |
| 234 | 20250213 | 144900 | 7829499200 | 28500 | 28450 | 28600 | 28450 | 407 |
| 235 | 20250213 | 144800 | 7817892700 | 28450 | 28550 | 28600 | 28450 | 675 |
| 236 | 20250213 | 144700 | 7798627300 | 28500 | 28500 | 28600 | 28450 | 716 |
| 237 | 20250213 | 144600 | 7778215700 | 28500 | 28500 | 28550 | 28500 | 265 |
| 238 | 20250213 | 144500 | 7770660550 | 28500 | 28500 | 28600 | 28500 | 742 |
| 239 | 20250213 | 144400 | 7749486850 | 28500 | 28500 | 28550 | 28500 | 295 |
| 240 | 20250213 | 144300 | 7741075950 | 28500 | 28500 | 28550 | 28500 | 535 |
| 241 | 20250213 | 144200 | 7725820750 | 28500 | 28650 | 28700 | 28500 | 856 |
| 242 | 20250213 | 144100 | 7701307800 | 28650 | 28600 | 28700 | 28600 | 589 |
| 243 | 20250213 | 144000 | 7684435250 | 28600 | 28600 | 28650 | 28600 | 281 |
| 244 | 20250213 | 143900 | 7676396600 | 28600 | 28600 | 28650 | 28550 | 357 |
| 245 | 20250213 | 143800 | 7666192850 | 28550 | 28550 | 28600 | 28550 | 164 |
| 246 | 20250213 | 143700 | 7661509350 | 28600 | 28550 | 28650 | 28550 | 496 |
| 247 | 20250213 | 143600 | 7647322350 | 28600 | 28650 | 28650 | 28550 | 456 |
| 248 | 20250213 | 143500 | 7634281100 | 28600 | 28600 | 28600 | 28600 | 179 |
| 249 | 20250213 | 143400 | 7629161700 | 28650 | 28650 | 28650 | 28550 | 365 |
| 250 | 20250213 | 143300 | 7618726250 | 28650 | 28650 | 28650 | 28600 | 205 |
| 251 | 20250213 | 143200 | 7612860500 | 28650 | 28550 | 28650 | 28550 | 442 |
| 252 | 20250213 | 143100 | 7600207600 | 28550 | 28550 | 28600 | 28550 | 262 |
| 253 | 20250213 | 143000 | 7592725500 | 28600 | 28500 | 28600 | 28500 | 1117 |
| 254 | 20250213 | 142900 | 7560837950 | 28500 | 28500 | 28550 | 28500 | 689 |
| 255 | 20250213 | 142800 | 7541201250 | 28500 | 28550 | 28550 | 28500 | 387 |
| 256 | 20250213 | 142700 | 7530170000 | 28500 | 28550 | 28550 | 28500 | 247 |
| 257 | 20250213 | 142600 | 7523130250 | 28500 | 28500 | 28550 | 28500 | 638 |
| 258 | 20250213 | 142500 | 7504933800 | 28500 | 28500 | 28550 | 28500 | 224 |
| 259 | 20250213 | 142400 | 7498549300 | 28500 | 28500 | 28550 | 28500 | 298 |
| 260 | 20250213 | 142300 | 7490049100 | 28550 | 28500 | 28550 | 28500 | 414 |
| 261 | 20250213 | 142200 | 7478245150 | 28500 | 28500 | 28550 | 28450 | 260 |
| 262 | 20250213 | 142100 | 7470834700 | 28450 | 28450 | 28550 | 28450 | 423 |
| 263 | 20250213 | 142000 | 7458780950 | 28450 | 28500 | 28600 | 28450 | 392 |
| 264 | 20250213 | 141900 | 7447600750 | 28450 | 28500 | 28600 | 28450 | 448 |
| 265 | 20250213 | 141800 | 7434816650 | 28500 | 28450 | 28550 | 28450 | 489 |
| 266 | 20250213 | 141700 | 7420892200 | 28450 | 28450 | 28500 | 28450 | 388 |
| 267 | 20250213 | 141600 | 7409844000 | 28400 | 28400 | 28500 | 28400 | 496 |
| 268 | 20250213 | 141500 | 7395736300 | 28400 | 28450 | 28500 | 28400 | 316 |
| 269 | 20250213 | 141400 | 7386745150 | 28450 | 28450 | 28500 | 28400 | 428 |
| 270 | 20250213 | 141300 | 7374570150 | 28450 | 28450 | 28600 | 28400 | 327 |
| 271 | 20250213 | 141200 | 7365252350 | 28450 | 28400 | 28500 | 28400 | 1162 |
| 272 | 20250213 | 141100 | 7332194350 | 28400 | 28450 | 28450 | 28400 | 400 |
| 273 | 20250213 | 141000 | 7320833600 | 28450 | 28450 | 28450 | 28400 | 305 |
| 274 | 20250213 | 140900 | 7312167200 | 28400 | 28400 | 28450 | 28400 | 413 |
| 275 | 20250213 | 140800 | 7300430100 | 28450 | 28400 | 28450 | 28400 | 217 |
| 276 | 20250213 | 140700 | 7294265850 | 28450 | 28400 | 28450 | 28400 | 344 |
| 277 | 20250213 | 140600 | 7284485650 | 28400 | 28400 | 28450 | 28400 | 306 |
| 278 | 20250213 | 140500 | 7275794900 | 28450 | 28400 | 28450 | 28400 | 1111 |
| 279 | 20250213 | 140400 | 7244218100 | 28400 | 28400 | 28450 | 28400 | 342 |
| 280 | 20250213 | 140300 | 7234498050 | 28400 | 28400 | 28450 | 28400 | 979 |
| 281 | 20250213 | 140200 | 7206691350 | 28450 | 28500 | 28550 | 28450 | 818 |
| 282 | 20250213 | 140100 | 7183406450 | 28500 | 28500 | 28500 | 28500 | 576 |
| 283 | 20250213 | 140000 | 7166990450 | 28500 | 28550 | 28600 | 28500 | 980 |
| 284 | 20250213 | 135900 | 7139028650 | 28600 | 28600 | 28600 | 28550 | 365 |
| 285 | 20250213 | 135800 | 7128593250 | 28600 | 28600 | 28650 | 28600 | 326 |
| 286 | 20250213 | 135700 | 7119269450 | 28600 | 28600 | 28650 | 28600 | 363 |
| 287 | 20250213 | 135600 | 7108877850 | 28600 | 28600 | 28650 | 28600 | 348 |
| 288 | 20250213 | 135500 | 7098921150 | 28600 | 28600 | 28650 | 28600 | 518 |
| 289 | 20250213 | 135400 | 7084094800 | 28600 | 28650 | 28700 | 28600 | 491 |
| 290 | 20250213 | 135300 | 7070037800 | 28650 | 28650 | 28650 | 28650 | 251 |
| 291 | 20250213 | 135200 | 7062846650 | 28700 | 28750 | 28750 | 28600 | 531 |
| 292 | 20250213 | 135100 | 7047610550 | 28700 | 28700 | 28750 | 28600 | 213 |
| 293 | 20250213 | 135000 | 7041497750 | 28600 | 28650 | 28700 | 28600 | 476 |
| 294 | 20250213 | 134900 | 7027845500 | 28600 | 28600 | 28650 | 28600 | 253 |
| 295 | 20250213 | 134800 | 7020605550 | 28650 | 28650 | 28700 | 28600 | 681 |
| 296 | 20250213 | 134700 | 7001094550 | 28650 | 28650 | 28700 | 28650 | 117 |
| 297 | 20250213 | 134600 | 6997740300 | 28650 | 28750 | 28800 | 28650 | 1889 |
| 298 | 20250213 | 134500 | 6943500200 | 28750 | 28750 | 28800 | 28750 | 174 |
| 299 | 20250213 | 134400 | 6938497500 | 28800 | 28750 | 28800 | 28750 | 371 |
| 300 | 20250213 | 134300 | 6927822850 | 28700 | 28700 | 28800 | 28700 | 342 |
| 301 | 20250213 | 134200 | 6917989150 | 28750 | 28700 | 28800 | 28700 | 882 |
| 302 | 20250213 | 134100 | 6892638350 | 28700 | 28650 | 28800 | 28650 | 1294 |
| 303 | 20250213 | 134000 | 6855482550 | 28700 | 28650 | 28700 | 28650 | 146 |
| 304 | 20250213 | 133900 | 6851297350 | 28650 | 28750 | 28750 | 28650 | 1008 |
| 305 | 20250213 | 133800 | 6822370750 | 28750 | 28750 | 28750 | 28700 | 740 |
| 306 | 20250213 | 133700 | 6801096100 | 28700 | 28700 | 28750 | 28700 | 226 |
| 307 | 20250213 | 133600 | 6794606850 | 28700 | 28700 | 28750 | 28700 | 183 |
| 308 | 20250213 | 133500 | 6789353950 | 28750 | 28700 | 28750 | 28700 | 201 |
| 309 | 20250213 | 133400 | 6783581900 | 28700 | 28600 | 28750 | 28600 | 348 |
| 310 | 20250213 | 133300 | 6773606950 | 28650 | 28800 | 28800 | 28600 | 1947 |
| 311 | 20250213 | 133200 | 6717699700 | 28800 | 28650 | 28800 | 28650 | 1157 |
| 312 | 20250213 | 133100 | 6684451850 | 28700 | 28600 | 28700 | 28600 | 177 |
| 313 | 20250213 | 133000 | 6679382750 | 28600 | 28550 | 28650 | 28500 | 472 |
| 314 | 20250213 | 132900 | 6665899300 | 28600 | 28550 | 28600 | 28500 | 344 |
| 315 | 20250213 | 132800 | 6656080050 | 28550 | 28500 | 28550 | 28500 | 216 |
| 316 | 20250213 | 132700 | 6649914850 | 28550 | 28600 | 28650 | 28500 | 339 |
| 317 | 20250213 | 132600 | 6640224000 | 28650 | 28700 | 28700 | 28600 | 373 |
| 318 | 20250213 | 132500 | 6629537750 | 28650 | 28600 | 28700 | 28600 | 1129 |
| 319 | 20250213 | 132400 | 6597199000 | 28600 | 28500 | 28700 | 28500 | 1101 |
| 320 | 20250213 | 132300 | 6565759150 | 28500 | 28500 | 28550 | 28500 | 709 |
| 321 | 20250213 | 132200 | 6545552500 | 28500 | 28550 | 28550 | 28500 | 138 |
| 322 | 20250213 | 132100 | 6541618950 | 28550 | 28500 | 28550 | 28500 | 271 |
| 323 | 20250213 | 132000 | 6533894150 | 28550 | 28550 | 28550 | 28500 | 529 |
| 324 | 20250213 | 131900 | 6518812250 | 28500 | 28500 | 28550 | 28500 | 219 |
| 325 | 20250213 | 131800 | 6512570400 | 28500 | 28500 | 28550 | 28500 | 314 |
| 326 | 20250213 | 131700 | 6503619900 | 28500 | 28550 | 28600 | 28500 | 1654 |
| 327 | 20250213 | 131600 | 6456405300 | 28550 | 28550 | 28600 | 28550 | 257 |
| 328 | 20250213 | 131500 | 6449063300 | 28550 | 28550 | 28650 | 28550 | 172 |
| 329 | 20250213 | 131400 | 6444147250 | 28550 | 28600 | 28600 | 28550 | 288 |
| 330 | 20250213 | 131300 | 6435917400 | 28550 | 28600 | 28600 | 28550 | 614 |
| 331 | 20250213 | 131200 | 6418361400 | 28600 | 28650 | 28700 | 28600 | 956 |
| 332 | 20250213 | 131100 | 6390975750 | 28650 | 28700 | 28700 | 28650 | 381 |
| 333 | 20250213 | 131000 | 6380054400 | 28750 | 28700 | 28750 | 28650 | 504 |
| 334 | 20250213 | 130900 | 6365592950 | 28700 | 28700 | 28700 | 28650 | 288 |
| 335 | 20250213 | 130800 | 6357328800 | 28650 | 28750 | 28750 | 28650 | 255 |
| 336 | 20250213 | 130700 | 6350015500 | 28750 | 28650 | 28750 | 28650 | 1083 |
| 337 | 20250213 | 130600 | 6318933600 | 28750 | 28650 | 28750 | 28600 | 891 |
| 338 | 20250213 | 130500 | 6293373700 | 28700 | 28600 | 28700 | 28600 | 365 |
| 339 | 20250213 | 130400 | 6282921500 | 28600 | 28700 | 28700 | 28500 | 635 |
| 340 | 20250213 | 130300 | 6264781700 | 28500 | 28700 | 28700 | 28500 | 1805 |
| 341 | 20250213 | 130200 | 6213204350 | 28700 | 28600 | 28700 | 28500 | 1704 |
| 342 | 20250213 | 130100 | 6164396500 | 28600 | 28550 | 28650 | 28500 | 510 |
| 343 | 20250213 | 130000 | 6149820300 | 28500 | 28650 | 28700 | 28500 | 1323 |
| 344 | 20250213 | 125900 | 6111951850 | 28650 | 28700 | 28700 | 28600 | 561 |
| 345 | 20250213 | 125800 | 6095867150 | 28700 | 28550 | 28700 | 28550 | 595 |
| 346 | 20250213 | 125700 | 6078832650 | 28550 | 28550 | 28600 | 28550 | 307 |
| 347 | 20250213 | 125600 | 6070060000 | 28500 | 28450 | 28600 | 28450 | 208 |
| 348 | 20250213 | 125500 | 6064120850 | 28450 | 28550 | 28600 | 28450 | 651 |
| 349 | 20250213 | 125400 | 6045566400 | 28550 | 28500 | 28550 | 28450 | 682 |
| 350 | 20250213 | 125300 | 6026126800 | 28450 | 28500 | 28500 | 28450 | 650 |
| 351 | 20250213 | 125200 | 6007606500 | 28550 | 28500 | 28550 | 28450 | 1028 |
| 352 | 20250213 | 125100 | 5978315850 | 28500 | 28450 | 28500 | 28450 | 391 |
| 353 | 20250213 | 125000 | 5967180300 | 28450 | 28450 | 28500 | 28450 | 189 |
| 354 | 20250213 | 124900 | 5961798000 | 28450 | 28450 | 28500 | 28450 | 260 |
| 355 | 20250213 | 124800 | 5954394500 | 28450 | 28450 | 28500 | 28450 | 143 |
| 356 | 20250213 | 124700 | 5950325100 | 28500 | 28450 | 28500 | 28450 | 237 |
| 357 | 20250213 | 124600 | 5943577100 | 28450 | 28450 | 28500 | 28450 | 605 |
| 358 | 20250213 | 124500 | 5926340650 | 28500 | 28450 | 28500 | 28400 | 250 |
| 359 | 20250213 | 124400 | 5919230150 | 28400 | 28400 | 28450 | 28400 | 200 |
| 360 | 20250213 | 124300 | 5913548100 | 28400 | 28400 | 28500 | 28400 | 501 |
| 361 | 20250213 | 124200 | 5899300750 | 28400 | 28450 | 28450 | 28400 | 247 |
| 362 | 20250213 | 124100 | 5892277250 | 28450 | 28400 | 28450 | 28400 | 508 |
| 363 | 20250213 | 124000 | 5877846500 | 28400 | 28450 | 28450 | 28400 | 248 |
| 364 | 20250213 | 123900 | 5870797750 | 28450 | 28450 | 28450 | 28400 | 358 |
| 365 | 20250213 | 123800 | 5860615950 | 28400 | 28400 | 28400 | 28300 | 311 |
| 366 | 20250213 | 123700 | 5851792450 | 28350 | 28300 | 28350 | 28250 | 410 |
| 367 | 20250213 | 123600 | 5840179450 | 28350 | 28250 | 28350 | 28250 | 484 |
| 368 | 20250213 | 123500 | 5826481250 | 28300 | 28300 | 28350 | 28250 | 306 |
| 369 | 20250213 | 123400 | 5817823850 | 28300 | 28300 | 28350 | 28300 | 248 |
| 370 | 20250213 | 123300 | 5810805150 | 28300 | 28350 | 28400 | 28300 | 785 |
| 371 | 20250213 | 123200 | 5788543300 | 28400 | 28400 | 28450 | 28400 | 1477 |
| 372 | 20250213 | 123100 | 5746596300 | 28400 | 28400 | 28450 | 28400 | 130 |
| 373 | 20250213 | 123000 | 5742901750 | 28400 | 28400 | 28450 | 28400 | 454 |
| 374 | 20250213 | 122900 | 5729991150 | 28400 | 28400 | 28450 | 28400 | 110 |
| 375 | 20250213 | 122800 | 5726866650 | 28450 | 28450 | 28450 | 28400 | 186 |
| 376 | 20250213 | 122700 | 5721581050 | 28400 | 28450 | 28500 | 28400 | 549 |
| 377 | 20250213 | 122600 | 5705962450 | 28450 | 28350 | 28450 | 28350 | 3240 |
| 378 | 20250213 | 122500 | 5613940800 | 28350 | 28350 | 28400 | 28350 | 222 |
| 379 | 20250213 | 122400 | 5607646300 | 28350 | 28350 | 28400 | 28350 | 183 |
| 380 | 20250213 | 122300 | 5602457800 | 28350 | 28350 | 28400 | 28350 | 556 |
| 381 | 20250213 | 122200 | 5586694200 | 28350 | 28350 | 28350 | 28300 | 221 |
| 382 | 20250213 | 122100 | 5580436600 | 28350 | 28350 | 28350 | 28300 | 131 |
| 383 | 20250213 | 122000 | 5576726500 | 28300 | 28400 | 28400 | 28300 | 303 |
| 384 | 20250213 | 121900 | 5568138850 | 28350 | 28300 | 28400 | 28300 | 908 |
| 385 | 20250213 | 121800 | 5542405450 | 28300 | 28300 | 28350 | 28300 | 114 |
| 386 | 20250213 | 121700 | 5539176550 | 28300 | 28300 | 28350 | 28300 | 131 |
| 387 | 20250213 | 121600 | 5535467900 | 28350 | 28350 | 28350 | 28300 | 1466 |
| 388 | 20250213 | 121500 | 5493913700 | 28350 | 28300 | 28400 | 28300 | 583 |
| 389 | 20250213 | 121400 | 5477388750 | 28300 | 28300 | 28350 | 28300 | 147 |
| 390 | 20250213 | 121300 | 5473227700 | 28300 | 28350 | 28350 | 28300 | 351 |
| 391 | 20250213 | 121200 | 5463283150 | 28300 | 28300 | 28350 | 28300 | 232 |
| 392 | 20250213 | 121100 | 5456714850 | 28350 | 28200 | 28350 | 28200 | 1136 |
| 393 | 20250213 | 121000 | 5424641400 | 28200 | 28150 | 28200 | 28150 | 348 |
| 394 | 20250213 | 120900 | 5414837500 | 28200 | 28150 | 28200 | 28150 | 233 |
| 395 | 20250213 | 120800 | 5408275000 | 28150 | 28150 | 28200 | 28150 | 338 |
| 396 | 20250213 | 120700 | 5398758650 | 28150 | 28150 | 28200 | 28150 | 117 |
| 397 | 20250213 | 120600 | 5395464900 | 28200 | 28200 | 28250 | 28200 | 449 |
| 398 | 20250213 | 120500 | 5382798950 | 28200 | 28200 | 28250 | 28200 | 134 |
| 399 | 20250213 | 120400 | 5379019950 | 28200 | 28200 | 28250 | 28200 | 235 |
| 400 | 20250213 | 120300 | 5372389150 | 28250 | 28200 | 28250 | 28150 | 302 |
| 401 | 20250213 | 120200 | 5363873150 | 28200 | 28200 | 28250 | 28150 | 499 |
| 402 | 20250213 | 120100 | 5349797750 | 28250 | 28250 | 28250 | 28200 | 172 |
| 403 | 20250213 | 120000 | 5344945000 | 28250 | 28250 | 28300 | 28200 | 349 |
| 404 | 20250213 | 115900 | 5335090250 | 28200 | 28200 | 28300 | 28200 | 44 |
| 405 | 20250213 | 115800 | 5333847700 | 28200 | 28200 | 28300 | 28150 | 1533 |
| 406 | 20250213 | 115700 | 5290592800 | 28150 | 28150 | 28200 | 28150 | 431 |
| 407 | 20250213 | 115600 | 5278454850 | 28150 | 28200 | 28200 | 28150 | 108 |
| 408 | 20250213 | 115500 | 5275413550 | 28150 | 28150 | 28200 | 28150 | 292 |
| 409 | 20250213 | 115400 | 5267189700 | 28200 | 28150 | 28200 | 28150 | 160 |
| 410 | 20250213 | 115300 | 5262681750 | 28200 | 28150 | 28200 | 28150 | 159 |
| 411 | 20250213 | 115200 | 5258203750 | 28150 | 28250 | 28250 | 28100 | 2621 |
| 412 | 20250213 | 115100 | 5184364000 | 28200 | 28200 | 28250 | 28200 | 181 |
| 413 | 20250213 | 115000 | 5179259500 | 28200 | 28250 | 28250 | 28200 | 219 |
| 414 | 20250213 | 114900 | 5173078950 | 28250 | 28250 | 28250 | 28200 | 130 |
| 415 | 20250213 | 114800 | 5169412100 | 28200 | 28250 | 28300 | 28200 | 167 |
| 416 | 20250213 | 114700 | 5164695950 | 28250 | 28250 | 28300 | 28250 | 560 |
| 417 | 20250213 | 114600 | 5148874850 | 28300 | 28250 | 28300 | 28250 | 193 |
| 418 | 20250213 | 114500 | 5143422400 | 28250 | 28300 | 28350 | 28250 | 333 |
| 419 | 20250213 | 114400 | 5133998650 | 28300 | 28300 | 28350 | 28300 | 262 |
| 420 | 20250213 | 114300 | 5126583850 | 28300 | 28300 | 28350 | 28300 | 173 |
| 421 | 20250213 | 114200 | 5121687750 | 28300 | 28350 | 28350 | 28300 | 510 |
| 422 | 20250213 | 114100 | 5107246250 | 28350 | 28300 | 28350 | 28300 | 459 |
| 423 | 20250213 | 114000 | 5094242900 | 28300 | 28300 | 28350 | 28300 | 271 |
| 424 | 20250213 | 113900 | 5086569850 | 28300 | 28300 | 28350 | 28300 | 525 |
| 425 | 20250213 | 113800 | 5071706250 | 28300 | 28250 | 28300 | 28250 | 93 |
| 426 | 20250213 | 113700 | 5069078700 | 28250 | 28350 | 28400 | 28250 | 827 |
| 427 | 20250213 | 113600 | 5045657050 | 28400 | 28350 | 28400 | 28350 | 182 |
| 428 | 20250213 | 113500 | 5040496950 | 28350 | 28350 | 28400 | 28350 | 114 |
| 429 | 20250213 | 113400 | 5037264800 | 28350 | 28300 | 28400 | 28300 | 264 |
| 430 | 20250213 | 113300 | 5029779400 | 28350 | 28350 | 28350 | 28300 | 386 |
| 431 | 20250213 | 113200 | 5018843150 | 28300 | 28300 | 28400 | 28300 | 863 |
| 432 | 20250213 | 113100 | 4994410650 | 28350 | 28400 | 28450 | 28350 | 292 |
| 433 | 20250213 | 113000 | 4986125950 | 28400 | 28300 | 28400 | 28300 | 493 |
| 434 | 20250213 | 112900 | 4972157950 | 28250 | 28300 | 28350 | 28250 | 217 |
| 435 | 20250213 | 112800 | 4966019250 | 28300 | 28300 | 28350 | 28250 | 439 |
| 436 | 20250213 | 112700 | 4953596050 | 28300 | 28300 | 28350 | 28250 | 536 |
| 437 | 20250213 | 112600 | 4938423200 | 28300 | 28250 | 28300 | 28250 | 218 |
| 438 | 20250213 | 112500 | 4932260450 | 28300 | 28250 | 28300 | 28200 | 207 |
| 439 | 20250213 | 112400 | 4926409100 | 28200 | 28200 | 28300 | 28200 | 313 |
| 440 | 20250213 | 112300 | 4917566400 | 28250 | 28250 | 28300 | 28250 | 587 |
| 441 | 20250213 | 112200 | 4900976750 | 28300 | 28300 | 28300 | 28250 | 173 |
| 442 | 20250213 | 112100 | 4896083500 | 28300 | 28300 | 28350 | 28250 | 467 |
| 443 | 20250213 | 112000 | 4882868950 | 28300 | 28300 | 28300 | 28300 | 95 |
| 444 | 20250213 | 111900 | 4880180450 | 28300 | 28250 | 28350 | 28250 | 225 |
| 445 | 20250213 | 111800 | 4873813450 | 28300 | 28300 | 28350 | 28300 | 466 |
| 446 | 20250213 | 111700 | 4860621500 | 28300 | 28300 | 28350 | 28250 | 400 |
| 447 | 20250213 | 111600 | 4849293950 | 28300 | 28250 | 28300 | 28250 | 412 |
| 448 | 20250213 | 111500 | 4837640400 | 28250 | 28300 | 28300 | 28250 | 550 |
| 449 | 20250213 | 111400 | 4822078000 | 28300 | 28300 | 28300 | 28300 | 24 |
| 450 | 20250213 | 111300 | 4821398800 | 28300 | 28350 | 28350 | 28300 | 747 |
| 451 | 20250213 | 111200 | 4800226400 | 28350 | 28500 | 28500 | 28350 | 1346 |
| 452 | 20250213 | 111100 | 4761969050 | 28500 | 28400 | 28500 | 28400 | 809 |
| 453 | 20250213 | 111000 | 4738932600 | 28400 | 28450 | 28450 | 28400 | 124 |
| 454 | 20250213 | 110900 | 4735410150 | 28450 | 28400 | 28450 | 28400 | 547 |
| 455 | 20250213 | 110800 | 4719860400 | 28450 | 28400 | 28450 | 28350 | 356 |
| 456 | 20250213 | 110700 | 4709747650 | 28350 | 28300 | 28400 | 28300 | 506 |
| 457 | 20250213 | 110600 | 4695400900 | 28350 | 28300 | 28350 | 28300 | 322 |
| 458 | 20250213 | 110500 | 4686280700 | 28300 | 28300 | 28350 | 28300 | 183 |
| 459 | 20250213 | 110400 | 4681099300 | 28300 | 28350 | 28350 | 28250 | 112 |
| 460 | 20250213 | 110300 | 4677927900 | 28350 | 28300 | 28350 | 28250 | 379 |
| 461 | 20250213 | 110200 | 4667205700 | 28300 | 28350 | 28350 | 28300 | 76 |
| 462 | 20250213 | 110100 | 4665054600 | 28250 | 28400 | 28450 | 28250 | 173 |
| 463 | 20250213 | 110000 | 4660146400 | 28250 | 28200 | 28400 | 28100 | 2944 |
| 464 | 20250213 | 105900 | 4577202600 | 28200 | 28250 | 28250 | 28200 | 82 |
| 465 | 20250213 | 105800 | 4574889850 | 28200 | 28200 | 28250 | 28200 | 497 |
| 466 | 20250213 | 105700 | 4560863100 | 28200 | 28250 | 28250 | 28200 | 305 |
| 467 | 20250213 | 105600 | 4552259500 | 28350 | 28350 | 28350 | 28300 | 1147 |
| 468 | 20250213 | 105500 | 4519754600 | 28400 | 28350 | 28400 | 28350 | 92 |
| 469 | 20250213 | 105400 | 4517146300 | 28400 | 28350 | 28400 | 28350 | 466 |
| 470 | 20250213 | 105300 | 4503920550 | 28350 | 28300 | 28400 | 28300 | 945 |
| 471 | 20250213 | 105200 | 4477114700 | 28300 | 28300 | 28350 | 28200 | 404 |
| 472 | 20250213 | 105100 | 4465682500 | 28200 | 28250 | 28300 | 28150 | 444 |
| 473 | 20250213 | 105000 | 4453137200 | 28250 | 28200 | 28250 | 28100 | 880 |
| 474 | 20250213 | 104900 | 4428347550 | 28250 | 28200 | 28250 | 28150 | 275 |
| 475 | 20250213 | 104800 | 4420594550 | 28200 | 28050 | 28250 | 28050 | 193 |
| 476 | 20250213 | 104700 | 4415155200 | 28050 | 28100 | 28200 | 28050 | 1018 |
| 477 | 20250213 | 104600 | 4386521600 | 28100 | 28000 | 28100 | 28000 | 551 |
| 478 | 20250213 | 104500 | 4371066850 | 28050 | 28000 | 28050 | 28000 | 199 |
| 479 | 20250213 | 104400 | 4365490900 | 28050 | 28000 | 28100 | 28000 | 169 |
| 480 | 20250213 | 104300 | 4360756100 | 28100 | 28100 | 28150 | 28000 | 96 |
| 481 | 20250213 | 104200 | 4358058100 | 28100 | 28000 | 28100 | 28000 | 418 |
| 482 | 20250213 | 104100 | 4346334950 | 28050 | 28000 | 28050 | 27950 | 420 |
| 483 | 20250213 | 104000 | 4334575200 | 28000 | 28050 | 28050 | 28000 | 360 |
| 484 | 20250213 | 103900 | 4324492850 | 28050 | 28000 | 28050 | 27950 | 818 |
| 485 | 20250213 | 103800 | 4301589350 | 28000 | 28100 | 28100 | 28000 | 648 |
| 486 | 20250213 | 103700 | 4283394200 | 28100 | 28250 | 28250 | 28100 | 3832 |
| 487 | 20250213 | 103600 | 4175348100 | 28300 | 28200 | 28300 | 28200 | 496 |
| 488 | 20250213 | 103500 | 4161340000 | 28250 | 28150 | 28250 | 28150 | 488 |
| 489 | 20250213 | 103400 | 4147580900 | 28200 | 28250 | 28250 | 28150 | 1106 |
| 490 | 20250213 | 103300 | 4116384300 | 28250 | 28150 | 28250 | 28150 | 658 |
| 491 | 20250213 | 103200 | 4097839400 | 28150 | 28200 | 28200 | 28150 | 164 |
| 492 | 20250213 | 103100 | 4093219200 | 28150 | 28100 | 28150 | 28100 | 368 |
| 493 | 20250213 | 103000 | 4082866000 | 28150 | 28100 | 28150 | 28000 | 347 |
| 494 | 20250213 | 102900 | 4073130200 | 28050 | 28100 | 28100 | 28000 | 845 |
| 495 | 20250213 | 102800 | 4049448000 | 28000 | 28150 | 28150 | 28000 | 849 |
| 496 | 20250213 | 102700 | 4025635050 | 28150 | 28000 | 28150 | 28000 | 531 |
| 497 | 20250213 | 102600 | 4010744550 | 28050 | 28050 | 28050 | 28000 | 983 |
| 498 | 20250213 | 102500 | 3983213350 | 28000 | 28050 | 28050 | 28000 | 576 |
| 499 | 20250213 | 102400 | 3967057500 | 28050 | 28050 | 28100 | 28050 | 62 |
| 500 | 20250213 | 102300 | 3965318350 | 28050 | 28200 | 28200 | 28050 | 395 |
| 501 | 20250213 | 102200 | 3954221700 | 28200 | 28100 | 28250 | 28050 | 2253 |
| 502 | 20250213 | 102100 | 3890901450 | 28100 | 28100 | 28100 | 28000 | 211 |
| 503 | 20250213 | 102000 | 3884981100 | 28100 | 27900 | 28150 | 27850 | 1588 |
| 504 | 20250213 | 101900 | 3840657950 | 27900 | 28100 | 28100 | 27900 | 18107 |
| 505 | 20250213 | 101800 | 3333706300 | 28150 | 28200 | 28200 | 28100 | 1524 |
| 506 | 20250213 | 101700 | 3290840350 | 28150 | 28200 | 28250 | 28150 | 508 |
| 507 | 20250213 | 101600 | 3276527150 | 28250 | 28250 | 28250 | 28200 | 234 |
| 508 | 20250213 | 101500 | 3269918550 | 28250 | 28250 | 28300 | 28250 | 271 |
| 509 | 20250213 | 101400 | 3262262550 | 28250 | 28400 | 28450 | 28250 | 1458 |
| 510 | 20250213 | 101300 | 3220977600 | 28400 | 28350 | 28400 | 28300 | 185 |
| 511 | 20250213 | 101200 | 3215732100 | 28350 | 28400 | 28400 | 28300 | 205 |
| 512 | 20250213 | 101100 | 3209926200 | 28300 | 28250 | 28450 | 28150 | 1660 |
| 513 | 20250213 | 101000 | 3163083400 | 28200 | 28300 | 28350 | 28200 | 1662 |
| 514 | 20250213 | 100900 | 3116131950 | 28300 | 28400 | 28400 | 28300 | 543 |
| 515 | 20250213 | 100800 | 3100747950 | 28400 | 28350 | 28500 | 28350 | 639 |
| 516 | 20250213 | 100700 | 3082591900 | 28500 | 28400 | 28500 | 28300 | 4563 |
| 517 | 20250213 | 100600 | 2953294200 | 28400 | 28400 | 28500 | 28400 | 1715 |
| 518 | 20250213 | 100500 | 2904565100 | 28450 | 28450 | 28450 | 28400 | 106 |
| 519 | 20250213 | 100400 | 2901554050 | 28400 | 28450 | 28450 | 28400 | 568 |
| 520 | 20250213 | 100300 | 2885400300 | 28450 | 28450 | 28500 | 28450 | 640 |
| 521 | 20250213 | 100200 | 2867190400 | 28450 | 28450 | 28500 | 28400 | 99 |
| 522 | 20250213 | 100100 | 2864373200 | 28450 | 28500 | 28500 | 28400 | 1126 |
| 523 | 20250213 | 100000 | 2832355150 | 28450 | 28500 | 28500 | 28450 | 537 |
| 524 | 20250213 | 095900 | 2817060500 | 28500 | 28500 | 28600 | 28500 | 475 |
| 525 | 20250213 | 095800 | 2803485850 | 28500 | 28600 | 28600 | 28500 | 1169 |
| 526 | 20250213 | 095700 | 2770162750 | 28600 | 28600 | 28650 | 28500 | 111 |
| 527 | 20250213 | 095600 | 2766993050 | 28600 | 28650 | 28650 | 28600 | 406 |
| 528 | 20250213 | 095500 | 2755378850 | 28650 | 28650 | 28700 | 28650 | 250 |
| 529 | 20250213 | 095400 | 2748215750 | 28700 | 28650 | 28750 | 28650 | 238 |
| 530 | 20250213 | 095300 | 2741391350 | 28700 | 28700 | 28700 | 28650 | 79 |
| 531 | 20250213 | 095200 | 2739124350 | 28700 | 28600 | 28700 | 28600 | 193 |
| 532 | 20250213 | 095100 | 2733595000 | 28600 | 28600 | 28650 | 28600 | 200 |
| 533 | 20250213 | 095000 | 2727874000 | 28650 | 28600 | 28650 | 28550 | 328 |
| 534 | 20250213 | 094900 | 2718500150 | 28600 | 28550 | 28600 | 28550 | 475 |
| 535 | 20250213 | 094800 | 2704927750 | 28600 | 28600 | 28650 | 28600 | 667 |
| 536 | 20250213 | 094700 | 2685851250 | 28600 | 28600 | 28650 | 28550 | 267 |
| 537 | 20250213 | 094600 | 2678213800 | 28600 | 28550 | 28600 | 28500 | 73 |
| 538 | 20250213 | 094500 | 2676132050 | 28550 | 28550 | 28600 | 28450 | 687 |
| 539 | 20250213 | 094400 | 2656572550 | 28550 | 28500 | 28550 | 28450 | 410 |
| 540 | 20250213 | 094300 | 2644886650 | 28500 | 28550 | 28550 | 28450 | 1232 |
| 541 | 20250213 | 094200 | 2609788250 | 28500 | 28650 | 28650 | 28500 | 952 |
| 542 | 20250213 | 094100 | 2582607800 | 28600 | 28650 | 28700 | 28550 | 4020 |
| 543 | 20250213 | 094000 | 2467462000 | 28650 | 28750 | 28750 | 28600 | 375 |
| 544 | 20250213 | 093900 | 2456716450 | 28800 | 28750 | 28800 | 28600 | 1012 |
| 545 | 20250213 | 093800 | 2427698000 | 28800 | 28750 | 28850 | 28750 | 322 |
| 546 | 20250213 | 093700 | 2418428900 | 28800 | 28700 | 29000 | 28700 | 1537 |
| 547 | 20250213 | 093600 | 2374129550 | 28800 | 28850 | 28850 | 28700 | 931 |
| 548 | 20250213 | 093500 | 2347357200 | 28750 | 28950 | 29000 | 28750 | 2003 |
| 549 | 20250213 | 093400 | 2289599400 | 28950 | 29000 | 29000 | 28950 | 174 |
| 550 | 20250213 | 093300 | 2284561150 | 29000 | 29100 | 29250 | 28900 | 3831 |
| 551 | 20250213 | 093200 | 2173277050 | 29150 | 29200 | 29350 | 29050 | 2499 |
| 552 | 20250213 | 093100 | 2100326000 | 29350 | 29150 | 29600 | 29150 | 1337 |
| 553 | 20250213 | 093000 | 2061126050 | 29200 | 29100 | 29200 | 29100 | 1580 |
| 554 | 20250213 | 092900 | 2015078650 | 29100 | 28800 | 29100 | 28800 | 4721 |
| 555 | 20250213 | 092800 | 1878271050 | 28850 | 28800 | 28850 | 28800 | 273 |
| 556 | 20250213 | 092700 | 1870406100 | 28800 | 28750 | 28800 | 28600 | 309 |
| 557 | 20250213 | 092600 | 1861527000 | 28750 | 28500 | 28750 | 28450 | 1325 |
| 558 | 20250213 | 092500 | 1823722000 | 28500 | 28450 | 28550 | 28450 | 653 |
| 559 | 20250213 | 092400 | 1805122700 | 28450 | 28500 | 28550 | 28450 | 1059 |
| 560 | 20250213 | 092300 | 1774944200 | 28450 | 28550 | 28650 | 28450 | 436 |
| 561 | 20250213 | 092200 | 1762508300 | 28550 | 28600 | 28600 | 28450 | 1069 |
| 562 | 20250213 | 092100 | 1732046100 | 28650 | 28600 | 28750 | 28600 | 359 |
| 563 | 20250213 | 092000 | 1721756700 | 28600 | 28750 | 28750 | 28600 | 311 |
| 564 | 20250213 | 091900 | 1712861050 | 28750 | 28800 | 28850 | 28450 | 2066 |
| 565 | 20250213 | 091800 | 1653715800 | 28800 | 28800 | 28800 | 28800 | 28 |
| 566 | 20250213 | 091700 | 1652909400 | 28800 | 28450 | 28800 | 28400 | 1026 |
| 567 | 20250213 | 091600 | 1623639700 | 28400 | 28550 | 28550 | 28400 | 1896 |
| 568 | 20250213 | 091500 | 1569675150 | 28550 | 28500 | 28600 | 28450 | 106 |
| 569 | 20250213 | 091400 | 1566656250 | 28600 | 28600 | 28600 | 28450 | 2186 |
| 570 | 20250213 | 091300 | 1504207750 | 28700 | 28800 | 28800 | 28650 | 1163 |
| 571 | 20250213 | 091200 | 1470885350 | 28800 | 28800 | 28900 | 28600 | 1983 |
| 572 | 20250213 | 091100 | 1413996150 | 28800 | 28800 | 28800 | 28700 | 3292 |
| 573 | 20250213 | 091000 | 1319373050 | 28800 | 28700 | 28800 | 28700 | 421 |
| 574 | 20250213 | 090900 | 1307283000 | 28700 | 28850 | 28850 | 28700 | 600 |
| 575 | 20250213 | 090800 | 1290026600 | 28850 | 28850 | 28900 | 28600 | 1360 |
| 576 | 20250213 | 090700 | 1250909250 | 28850 | 28700 | 28850 | 28500 | 966 |
| 577 | 20250213 | 090600 | 1223170600 | 28700 | 28450 | 28700 | 28250 | 8549 |
| 578 | 20250213 | 090500 | 980442150 | 28450 | 28650 | 28900 | 28300 | 7169 |
| 579 | 20250213 | 090400 | 775827500 | 28650 | 28900 | 29000 | 28650 | 1871 |
| 580 | 20250213 | 090300 | 721950350 | 28900 | 28650 | 28900 | 28600 | 1015 |
| 581 | 20250213 | 090200 | 692725650 | 28650 | 28450 | 28850 | 28200 | 3276 |
| 582 | 20250213 | 090100 | 599216250 | 28200 | 28500 | 28700 | 27950 | 12703 |
| 583 | 20250213 | 090000 | 240163500 | 28450 | 28250 | 28700 | 28200 | 8489 |