32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 190200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 66063 |
| 3 | 20250213 | 190100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 4 | 20250213 | 190000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 5 | 20250213 | 185900 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 6 | 20250213 | 185800 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 7 | 20250213 | 185700 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 8 | 20250213 | 185600 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 9 | 20250213 | 185500 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 10 | 20250213 | 185400 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 11 | 20250213 | 185300 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 12 | 20250213 | 185200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 13 | 20250213 | 185100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 14 | 20250213 | 185000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 15 | 20250213 | 184900 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 16 | 20250213 | 184800 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 17 | 20250213 | 184700 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 18 | 20250213 | 184600 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 19 | 20250213 | 184500 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 20 | 20250213 | 184400 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 21 | 20250213 | 184300 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 22 | 20250213 | 184200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 23 | 20250213 | 184100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 24 | 20250213 | 184000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 25 | 20250213 | 183900 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 26 | 20250213 | 183800 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 27 | 20250213 | 183700 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 28 | 20250213 | 183600 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 29 | 20250213 | 183500 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 30 | 20250213 | 183400 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 31 | 20250213 | 183300 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 32 | 20250213 | 183200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 66063 |
| 33 | 20250213 | 183100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 34 | 20250213 | 183000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 35 | 20250213 | 182900 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 36 | 20250213 | 182800 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 37 | 20250213 | 182700 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 38 | 20250213 | 182600 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 39 | 20250213 | 182500 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 40 | 20250213 | 182400 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 41 | 20250213 | 182300 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 42 | 20250213 | 182200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 43 | 20250213 | 182100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 44 | 20250213 | 182000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 45 | 20250213 | 181900 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 46 | 20250213 | 181800 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 47 | 20250213 | 181700 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 48 | 20250213 | 181600 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 49 | 20250213 | 181500 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 50 | 20250213 | 181400 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 51 | 20250213 | 181300 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 52 | 20250213 | 181200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 53 | 20250213 | 181100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 54 | 20250213 | 181000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 55 | 20250213 | 180900 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 56 | 20250213 | 180800 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 57 | 20250213 | 180700 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 58 | 20250213 | 180600 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 59 | 20250213 | 180500 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 60 | 20250213 | 180400 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 61 | 20250213 | 180300 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 62 | 20250213 | 180200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 66063 |
| 63 | 20250213 | 180100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 64 | 20250213 | 180000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 65 | 20250213 | 175900 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 66 | 20250213 | 175800 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 67 | 20250213 | 175700 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 68 | 20250213 | 175600 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 69 | 20250213 | 175500 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 70 | 20250213 | 175400 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 71 | 20250213 | 175300 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 72 | 20250213 | 175200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 73 | 20250213 | 175100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 74 | 20250213 | 175000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 75 | 20250213 | 174900 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 76 | 20250213 | 174800 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 77 | 20250213 | 174700 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 78 | 20250213 | 174600 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 79 | 20250213 | 174500 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 80 | 20250213 | 174400 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 81 | 20250213 | 174300 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 82 | 20250213 | 174200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 83 | 20250213 | 174100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 84 | 20250213 | 174000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 85 | 20250213 | 173900 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 86 | 20250213 | 173800 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 87 | 20250213 | 173700 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 88 | 20250213 | 173600 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 89 | 20250213 | 173500 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 90 | 20250213 | 173400 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 91 | 20250213 | 173300 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 92 | 20250213 | 173200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 66063 |
| 93 | 20250213 | 173100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 94 | 20250213 | 173000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 95 | 20250213 | 172900 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 96 | 20250213 | 172800 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 97 | 20250213 | 172700 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 98 | 20250213 | 172600 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 99 | 20250213 | 172500 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 100 | 20250213 | 172400 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 101 | 20250213 | 172300 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 102 | 20250213 | 172200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 103 | 20250213 | 172100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 104 | 20250213 | 172000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 105 | 20250213 | 171900 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 106 | 20250213 | 171800 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 107 | 20250213 | 171700 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 108 | 20250213 | 171600 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 109 | 20250213 | 171500 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 110 | 20250213 | 171400 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 111 | 20250213 | 171300 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 112 | 20250213 | 171200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 113 | 20250213 | 171100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 114 | 20250213 | 171000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 115 | 20250213 | 170900 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 116 | 20250213 | 170800 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 117 | 20250213 | 170700 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 118 | 20250213 | 170600 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 119 | 20250213 | 170500 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 120 | 20250213 | 170400 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 121 | 20250213 | 170300 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 122 | 20250213 | 170200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 66063 |
| 123 | 20250213 | 170100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 124 | 20250213 | 170000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 125 | 20250213 | 165900 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 126 | 20250213 | 165800 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 127 | 20250213 | 165700 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 128 | 20250213 | 165600 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 129 | 20250213 | 165500 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 130 | 20250213 | 165400 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 131 | 20250213 | 165300 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 132 | 20250213 | 165200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 133 | 20250213 | 165100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 134 | 20250213 | 165000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 135 | 20250213 | 164900 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 136 | 20250213 | 164800 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 137 | 20250213 | 164700 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 138 | 20250213 | 164600 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 139 | 20250213 | 164500 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 140 | 20250213 | 164400 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 141 | 20250213 | 164300 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 142 | 20250213 | 164200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 143 | 20250213 | 164100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 144 | 20250213 | 164000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 145 | 20250213 | 163900 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 146 | 20250213 | 163800 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 147 | 20250213 | 163700 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 148 | 20250213 | 163600 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 149 | 20250213 | 163500 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 150 | 20250213 | 163400 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 151 | 20250213 | 163300 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 152 | 20250213 | 163200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 66063 |
| 153 | 20250213 | 163100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 154 | 20250213 | 163000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 155 | 20250213 | 162900 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 156 | 20250213 | 162800 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 157 | 20250213 | 162700 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 158 | 20250213 | 162600 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 159 | 20250213 | 162500 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 160 | 20250213 | 162400 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 161 | 20250213 | 162300 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 162 | 20250213 | 162200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 163 | 20250213 | 162100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 164 | 20250213 | 162000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 165 | 20250213 | 161900 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 166 | 20250213 | 161800 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 167 | 20250213 | 161700 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 168 | 20250213 | 161600 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 169 | 20250213 | 161500 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 170 | 20250213 | 161400 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 171 | 20250213 | 161300 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 172 | 20250213 | 161200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 173 | 20250213 | 161100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 174 | 20250213 | 161000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 175 | 20250213 | 160900 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 176 | 20250213 | 160800 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 177 | 20250213 | 160700 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 178 | 20250213 | 160600 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 179 | 20250213 | 160500 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 180 | 20250213 | 160400 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 181 | 20250213 | 160300 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 182 | 20250213 | 160200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 66063 |
| 183 | 20250213 | 160100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 184 | 20250213 | 160000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 185 | 20250213 | 155900 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 186 | 20250213 | 155800 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 187 | 20250213 | 155700 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 188 | 20250213 | 155600 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 189 | 20250213 | 155500 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 190 | 20250213 | 155400 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 191 | 20250213 | 155300 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 192 | 20250213 | 155200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 193 | 20250213 | 155100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 194 | 20250213 | 155000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 195 | 20250213 | 154900 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 196 | 20250213 | 154800 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 197 | 20250213 | 154700 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 198 | 20250213 | 154600 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 199 | 20250213 | 154500 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 200 | 20250213 | 154400 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 201 | 20250213 | 154300 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 202 | 20250213 | 154200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 203 | 20250213 | 154100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 204 | 20250213 | 154000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 205 | 20250213 | 153900 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 206 | 20250213 | 153800 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 207 | 20250213 | 153700 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 208 | 20250213 | 153600 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 209 | 20250213 | 153500 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 210 | 20250213 | 153400 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 211 | 20250213 | 153300 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 212 | 20250213 | 153200 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 66063 |
| 213 | 20250213 | 153100 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 0 |
| 214 | 20250213 | 153000 | 17695464800 | 46750 | 46750 | 46750 | 46750 | 66063 |
| 215 | 20250213 | 152900 | 14607019550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 216 | 20250213 | 152800 | 14607019550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 217 | 20250213 | 152700 | 14607019550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 218 | 20250213 | 152600 | 14607019550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 219 | 20250213 | 152500 | 14607019550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 220 | 20250213 | 152400 | 14607019550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 221 | 20250213 | 152300 | 14607019550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 222 | 20250213 | 152200 | 14607019550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 223 | 20250213 | 152100 | 14607019550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 224 | 20250213 | 152000 | 14607019550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 225 | 20250213 | 151900 | 14607019550 | 46650 | 46600 | 46650 | 46500 | 934 |
| 226 | 20250213 | 151800 | 14563503000 | 46500 | 46500 | 46600 | 46500 | 1418 |
| 227 | 20250213 | 151700 | 14497500450 | 46550 | 46500 | 46550 | 46500 | 570 |
| 228 | 20250213 | 151600 | 14470989350 | 46500 | 46650 | 46650 | 46500 | 1464 |
| 229 | 20250213 | 151500 | 14402804350 | 46600 | 46600 | 46650 | 46550 | 692 |
| 230 | 20250213 | 151400 | 14370556800 | 46600 | 46600 | 46600 | 46550 | 777 |
| 231 | 20250213 | 151300 | 14334351100 | 46650 | 46600 | 46650 | 46550 | 1922 |
| 232 | 20250213 | 151200 | 14244786750 | 46600 | 46600 | 46650 | 46550 | 947 |
| 233 | 20250213 | 151100 | 14200658450 | 46600 | 46550 | 46600 | 46500 | 1629 |
| 234 | 20250213 | 151000 | 14124810900 | 46500 | 46500 | 46550 | 46500 | 529 |
| 235 | 20250213 | 150900 | 14100199400 | 46550 | 46550 | 46550 | 46500 | 533 |
| 236 | 20250213 | 150800 | 14075395800 | 46500 | 46550 | 46550 | 46500 | 374 |
| 237 | 20250213 | 150700 | 14057988950 | 46550 | 46500 | 46600 | 46500 | 667 |
| 238 | 20250213 | 150600 | 14026939000 | 46550 | 46500 | 46600 | 46500 | 776 |
| 239 | 20250213 | 150500 | 13990822350 | 46450 | 46450 | 46600 | 46400 | 863 |
| 240 | 20250213 | 150400 | 13950722950 | 46450 | 46550 | 46600 | 46400 | 3960 |
| 241 | 20250213 | 150300 | 13766577750 | 46500 | 46500 | 46600 | 46500 | 474 |
| 242 | 20250213 | 150200 | 13744526150 | 46500 | 46550 | 46600 | 46500 | 1158 |
| 243 | 20250213 | 150100 | 13690633250 | 46550 | 46550 | 46550 | 46500 | 461 |
| 244 | 20250213 | 150000 | 13669183000 | 46600 | 46500 | 46600 | 46450 | 1117 |
| 245 | 20250213 | 145900 | 13617242200 | 46500 | 46550 | 46600 | 46450 | 1414 |
| 246 | 20250213 | 145800 | 13551489350 | 46600 | 46550 | 46600 | 46500 | 1858 |
| 247 | 20250213 | 145700 | 13465003200 | 46550 | 46600 | 46600 | 46550 | 653 |
| 248 | 20250213 | 145600 | 13434589450 | 46550 | 46550 | 46650 | 46550 | 1860 |
| 249 | 20250213 | 145500 | 13347910100 | 46600 | 46550 | 46600 | 46550 | 544 |
| 250 | 20250213 | 145400 | 13322568150 | 46550 | 46600 | 46600 | 46550 | 757 |
| 251 | 20250213 | 145300 | 13287320400 | 46600 | 46600 | 46600 | 46550 | 372 |
| 252 | 20250213 | 145200 | 13269992050 | 46550 | 46550 | 46600 | 46550 | 306 |
| 253 | 20250213 | 145100 | 13255740250 | 46600 | 46550 | 46600 | 46550 | 368 |
| 254 | 20250213 | 145000 | 13238603150 | 46600 | 46550 | 46600 | 46550 | 483 |
| 255 | 20250213 | 144900 | 13216110700 | 46550 | 46600 | 46700 | 46550 | 1104 |
| 256 | 20250213 | 144800 | 13164678750 | 46650 | 46600 | 46700 | 46550 | 623 |
| 257 | 20250213 | 144700 | 13135644200 | 46600 | 46650 | 46650 | 46550 | 701 |
| 258 | 20250213 | 144600 | 13102962900 | 46550 | 46550 | 46650 | 46550 | 771 |
| 259 | 20250213 | 144500 | 13067043750 | 46600 | 46600 | 46650 | 46550 | 630 |
| 260 | 20250213 | 144400 | 13037676800 | 46550 | 46650 | 46700 | 46550 | 591 |
| 261 | 20250213 | 144300 | 13010127400 | 46600 | 46700 | 46700 | 46600 | 1094 |
| 262 | 20250213 | 144200 | 12959134400 | 46700 | 46600 | 46700 | 46600 | 883 |
| 263 | 20250213 | 144100 | 12917955100 | 46600 | 46600 | 46700 | 46600 | 489 |
| 264 | 20250213 | 144000 | 12895153800 | 46650 | 46600 | 46700 | 46550 | 564 |
| 265 | 20250213 | 143900 | 12868860700 | 46800 | 46650 | 46800 | 46600 | 1046 |
| 266 | 20250213 | 143800 | 12820041750 | 46650 | 46700 | 46750 | 46600 | 1298 |
| 267 | 20250213 | 143700 | 12759452200 | 46700 | 46750 | 46800 | 46650 | 775 |
| 268 | 20250213 | 143600 | 12723242550 | 46750 | 46750 | 46800 | 46700 | 759 |
| 269 | 20250213 | 143500 | 12687753050 | 46800 | 46750 | 46800 | 46750 | 518 |
| 270 | 20250213 | 143400 | 12663515400 | 46800 | 46750 | 46850 | 46700 | 1353 |
| 271 | 20250213 | 143300 | 12600217050 | 46700 | 46750 | 46800 | 46700 | 718 |
| 272 | 20250213 | 143200 | 12566653300 | 46700 | 46700 | 46800 | 46650 | 693 |
| 273 | 20250213 | 143100 | 12534283350 | 46650 | 46650 | 46750 | 46650 | 737 |
| 274 | 20250213 | 143000 | 12499884550 | 46650 | 46650 | 46750 | 46650 | 628 |
| 275 | 20250213 | 142900 | 12470564300 | 46650 | 46700 | 46800 | 46650 | 700 |
| 276 | 20250213 | 142800 | 12437881400 | 46750 | 46700 | 46800 | 46700 | 899 |
| 277 | 20250213 | 142700 | 12395861900 | 46700 | 46700 | 46800 | 46650 | 1076 |
| 278 | 20250213 | 142600 | 12345562900 | 46700 | 46700 | 46750 | 46700 | 245 |
| 279 | 20250213 | 142500 | 12334120250 | 46700 | 46700 | 46750 | 46650 | 782 |
| 280 | 20250213 | 142400 | 12297604650 | 46700 | 46600 | 46750 | 46600 | 731 |
| 281 | 20250213 | 142300 | 12263486400 | 46650 | 46700 | 46750 | 46600 | 884 |
| 282 | 20250213 | 142200 | 12222210300 | 46650 | 46650 | 46700 | 46650 | 617 |
| 283 | 20250213 | 142100 | 12193407400 | 46650 | 46650 | 46700 | 46650 | 489 |
| 284 | 20250213 | 142000 | 12170588100 | 46650 | 46650 | 46750 | 46600 | 522 |
| 285 | 20250213 | 141900 | 12146229100 | 46650 | 46650 | 46750 | 46650 | 895 |
| 286 | 20250213 | 141800 | 12104441900 | 46700 | 46650 | 46700 | 46650 | 388 |
| 287 | 20250213 | 141700 | 12086330500 | 46650 | 46650 | 46750 | 46650 | 734 |
| 288 | 20250213 | 141600 | 12052045950 | 46700 | 46700 | 46800 | 46700 | 901 |
| 289 | 20250213 | 141500 | 12009939850 | 46700 | 46650 | 46750 | 46650 | 2438 |
| 290 | 20250213 | 141400 | 11896096350 | 46650 | 46650 | 46700 | 46600 | 237 |
| 291 | 20250213 | 141300 | 11885038800 | 46600 | 46600 | 46650 | 46600 | 495 |
| 292 | 20250213 | 141200 | 11861949350 | 46600 | 46650 | 46650 | 46600 | 740 |
| 293 | 20250213 | 141100 | 11827443500 | 46600 | 46600 | 46650 | 46600 | 474 |
| 294 | 20250213 | 141000 | 11805352950 | 46550 | 46600 | 46600 | 46450 | 288 |
| 295 | 20250213 | 140900 | 11791951550 | 46650 | 46600 | 46650 | 46500 | 488 |
| 296 | 20250213 | 140800 | 11769237150 | 46550 | 46600 | 46600 | 46550 | 252 |
| 297 | 20250213 | 140700 | 11757501400 | 46600 | 46650 | 46650 | 46550 | 479 |
| 298 | 20250213 | 140600 | 11735182750 | 46600 | 46600 | 46650 | 46600 | 853 |
| 299 | 20250213 | 140500 | 11695417750 | 46600 | 46600 | 46650 | 46550 | 981 |
| 300 | 20250213 | 140400 | 11649696000 | 46550 | 46600 | 46600 | 46500 | 704 |
| 301 | 20250213 | 140300 | 11616910100 | 46600 | 46600 | 46600 | 46550 | 587 |
| 302 | 20250213 | 140200 | 11589566800 | 46600 | 46500 | 46600 | 46500 | 708 |
| 303 | 20250213 | 140100 | 11556608950 | 46500 | 46500 | 46550 | 46450 | 878 |
| 304 | 20250213 | 140000 | 11515773450 | 46500 | 46450 | 46500 | 46450 | 742 |
| 305 | 20250213 | 135900 | 11481279350 | 46450 | 46400 | 46500 | 46400 | 471 |
| 306 | 20250213 | 135800 | 11459403600 | 46450 | 46450 | 46500 | 46400 | 273 |
| 307 | 20250213 | 135700 | 11446727250 | 46400 | 46400 | 46450 | 46350 | 324 |
| 308 | 20250213 | 135600 | 11431693400 | 46450 | 46300 | 46450 | 46300 | 671 |
| 309 | 20250213 | 135500 | 11400548050 | 46300 | 46500 | 46500 | 46300 | 255 |
| 310 | 20250213 | 135400 | 11388726400 | 46500 | 46350 | 46500 | 46300 | 807 |
| 311 | 20250213 | 135300 | 11351273150 | 46350 | 46300 | 46450 | 46300 | 513 |
| 312 | 20250213 | 135200 | 11327483400 | 46300 | 46400 | 46450 | 46300 | 792 |
| 313 | 20250213 | 135100 | 11290754150 | 46400 | 46400 | 46450 | 46350 | 788 |
| 314 | 20250213 | 135000 | 11254199200 | 46450 | 46300 | 46450 | 46300 | 2079 |
| 315 | 20250213 | 134900 | 11157874800 | 46300 | 46400 | 46450 | 46300 | 581 |
| 316 | 20250213 | 134800 | 11130930700 | 46400 | 46450 | 46450 | 46350 | 289 |
| 317 | 20250213 | 134700 | 11117519800 | 46400 | 46400 | 46450 | 46350 | 169 |
| 318 | 20250213 | 134600 | 11109682800 | 46400 | 46400 | 46450 | 46300 | 615 |
| 319 | 20250213 | 134500 | 11081142400 | 46350 | 46350 | 46450 | 46350 | 743 |
| 320 | 20250213 | 134400 | 11046657400 | 46350 | 46350 | 46400 | 46350 | 424 |
| 321 | 20250213 | 134300 | 11026985050 | 46400 | 46400 | 46500 | 46350 | 522 |
| 322 | 20250213 | 134200 | 11002755200 | 46450 | 46350 | 46500 | 46350 | 844 |
| 323 | 20250213 | 134100 | 10963579150 | 46350 | 46350 | 46450 | 46350 | 624 |
| 324 | 20250213 | 134000 | 10934618450 | 46350 | 46450 | 46450 | 46350 | 528 |
| 325 | 20250213 | 133900 | 10910108800 | 46450 | 46500 | 46500 | 46400 | 658 |
| 326 | 20250213 | 133800 | 10879542250 | 46450 | 46350 | 46500 | 46350 | 724 |
| 327 | 20250213 | 133700 | 10845921200 | 46350 | 46450 | 46500 | 46350 | 474 |
| 328 | 20250213 | 133600 | 10823897300 | 46450 | 46350 | 46450 | 46350 | 497 |
| 329 | 20250213 | 133500 | 10800842750 | 46350 | 46350 | 46450 | 46350 | 645 |
| 330 | 20250213 | 133400 | 10770906250 | 46350 | 46350 | 46450 | 46300 | 659 |
| 331 | 20250213 | 133300 | 10740345400 | 46350 | 46350 | 46450 | 46300 | 1329 |
| 332 | 20250213 | 133200 | 10678740100 | 46350 | 46350 | 46400 | 46350 | 2097 |
| 333 | 20250213 | 133100 | 10581516500 | 46400 | 46350 | 46400 | 46350 | 624 |
| 334 | 20250213 | 133000 | 10552575750 | 46350 | 46400 | 46450 | 46350 | 787 |
| 335 | 20250213 | 132900 | 10516064050 | 46400 | 46400 | 46450 | 46350 | 791 |
| 336 | 20250213 | 132800 | 10479364050 | 46400 | 46450 | 46500 | 46400 | 794 |
| 337 | 20250213 | 132700 | 10442515550 | 46450 | 46450 | 46500 | 46400 | 543 |
| 338 | 20250213 | 132600 | 10417293650 | 46450 | 46400 | 46500 | 46400 | 823 |
| 339 | 20250213 | 132500 | 10379067750 | 46400 | 46450 | 46500 | 46400 | 771 |
| 340 | 20250213 | 132400 | 10343257200 | 46450 | 46550 | 46550 | 46450 | 2182 |
| 341 | 20250213 | 132300 | 10241862950 | 46500 | 46450 | 46550 | 46450 | 767 |
| 342 | 20250213 | 132200 | 10206209050 | 46500 | 46500 | 46550 | 46450 | 836 |
| 343 | 20250213 | 132100 | 10167328800 | 46500 | 46600 | 46600 | 46450 | 610 |
| 344 | 20250213 | 132000 | 10138950700 | 46550 | 46550 | 46600 | 46500 | 733 |
| 345 | 20250213 | 131900 | 10104820850 | 46550 | 46550 | 46600 | 46500 | 318 |
| 346 | 20250213 | 131800 | 10090016650 | 46500 | 46450 | 46550 | 46450 | 1030 |
| 347 | 20250213 | 131700 | 10042106100 | 46450 | 46450 | 46550 | 46450 | 519 |
| 348 | 20250213 | 131600 | 10017971650 | 46500 | 46500 | 46600 | 46450 | 642 |
| 349 | 20250213 | 131500 | 9988091000 | 46500 | 46600 | 46600 | 46450 | 376 |
| 350 | 20250213 | 131400 | 9970609550 | 46600 | 46550 | 46600 | 46500 | 334 |
| 351 | 20250213 | 131300 | 9955070050 | 46550 | 46550 | 46600 | 46500 | 3320 |
| 352 | 20250213 | 131200 | 9800665950 | 46550 | 46650 | 46650 | 46500 | 778 |
| 353 | 20250213 | 131100 | 9764430250 | 46600 | 46600 | 46650 | 46550 | 617 |
| 354 | 20250213 | 131000 | 9735691250 | 46600 | 46650 | 46650 | 46500 | 479 |
| 355 | 20250213 | 130900 | 9713376600 | 46650 | 46500 | 46650 | 46500 | 780 |
| 356 | 20250213 | 130800 | 9677065600 | 46550 | 46550 | 46650 | 46550 | 529 |
| 357 | 20250213 | 130700 | 9652414450 | 46550 | 46600 | 46650 | 46550 | 158 |
| 358 | 20250213 | 130600 | 9645053550 | 46650 | 46600 | 46650 | 46500 | 949 |
| 359 | 20250213 | 130500 | 9600844100 | 46600 | 46500 | 46600 | 46450 | 301 |
| 360 | 20250213 | 130400 | 9586833300 | 46500 | 46550 | 46600 | 46500 | 231 |
| 361 | 20250213 | 130300 | 9576081200 | 46550 | 46550 | 46550 | 46450 | 520 |
| 362 | 20250213 | 130200 | 9551898450 | 46550 | 46550 | 46600 | 46500 | 177 |
| 363 | 20250213 | 130100 | 9543667100 | 46550 | 46500 | 46600 | 46450 | 598 |
| 364 | 20250213 | 130000 | 9515846000 | 46500 | 46500 | 46550 | 46450 | 979 |
| 365 | 20250213 | 125900 | 9470326550 | 46550 | 46450 | 46550 | 46450 | 452 |
| 366 | 20250213 | 125800 | 9449310400 | 46500 | 46450 | 46550 | 46450 | 481 |
| 367 | 20250213 | 125700 | 9426945850 | 46500 | 46500 | 46550 | 46450 | 594 |
| 368 | 20250213 | 125600 | 9399332750 | 46500 | 46400 | 46550 | 46400 | 483 |
| 369 | 20250213 | 125500 | 9376874100 | 46400 | 46450 | 46500 | 46400 | 1001 |
| 370 | 20250213 | 125400 | 9330382900 | 46450 | 46500 | 46500 | 46400 | 692 |
| 371 | 20250213 | 125300 | 9298229950 | 46500 | 46500 | 46550 | 46450 | 168 |
| 372 | 20250213 | 125200 | 9290417050 | 46500 | 46500 | 46550 | 46450 | 700 |
| 373 | 20250213 | 125100 | 9257870850 | 46500 | 46500 | 46500 | 46400 | 476 |
| 374 | 20250213 | 125000 | 9235749100 | 46500 | 46450 | 46550 | 46450 | 524 |
| 375 | 20250213 | 124900 | 9211383900 | 46500 | 46550 | 46550 | 46450 | 523 |
| 376 | 20250213 | 124800 | 9187070200 | 46550 | 46450 | 46550 | 46450 | 660 |
| 377 | 20250213 | 124700 | 9156381600 | 46450 | 46450 | 46550 | 46450 | 475 |
| 378 | 20250213 | 124600 | 9134288200 | 46500 | 46550 | 46550 | 46450 | 557 |
| 379 | 20250213 | 124500 | 9108392000 | 46500 | 46450 | 46550 | 46450 | 592 |
| 380 | 20250213 | 124400 | 9080866450 | 46450 | 46450 | 46550 | 46400 | 278 |
| 381 | 20250213 | 124300 | 9067939550 | 46400 | 46500 | 46550 | 46400 | 385 |
| 382 | 20250213 | 124200 | 9050048650 | 46500 | 46550 | 46550 | 46450 | 629 |
| 383 | 20250213 | 124100 | 9020805850 | 46550 | 46450 | 46550 | 46450 | 573 |
| 384 | 20250213 | 124000 | 8994165300 | 46450 | 46450 | 46550 | 46400 | 1018 |
| 385 | 20250213 | 123900 | 8946863000 | 46500 | 46550 | 46550 | 46400 | 468 |
| 386 | 20250213 | 123800 | 8925109100 | 46550 | 46500 | 46550 | 46450 | 616 |
| 387 | 20250213 | 123700 | 8896460150 | 46500 | 46550 | 46550 | 46450 | 550 |
| 388 | 20250213 | 123600 | 8870888050 | 46550 | 46500 | 46550 | 46400 | 594 |
| 389 | 20250213 | 123500 | 8843269550 | 46500 | 46450 | 46550 | 46450 | 152 |
| 390 | 20250213 | 123400 | 8836200150 | 46550 | 46500 | 46550 | 46400 | 685 |
| 391 | 20250213 | 123300 | 8804382850 | 46450 | 46550 | 46550 | 46450 | 741 |
| 392 | 20250213 | 123200 | 8769925650 | 46450 | 46450 | 46550 | 46450 | 418 |
| 393 | 20250213 | 123100 | 8750484900 | 46450 | 46550 | 46550 | 46450 | 298 |
| 394 | 20250213 | 123000 | 8736632550 | 46500 | 46500 | 46550 | 46400 | 1022 |
| 395 | 20250213 | 122900 | 8689119500 | 46450 | 46400 | 46500 | 46400 | 452 |
| 396 | 20250213 | 122800 | 8668122000 | 46400 | 46400 | 46500 | 46400 | 724 |
| 397 | 20250213 | 122700 | 8634496550 | 46400 | 46500 | 46500 | 46400 | 392 |
| 398 | 20250213 | 122600 | 8616289100 | 46500 | 46350 | 46500 | 46350 | 905 |
| 399 | 20250213 | 122500 | 8574278750 | 46350 | 46400 | 46450 | 46350 | 434 |
| 400 | 20250213 | 122400 | 8554139700 | 46450 | 46500 | 46500 | 46400 | 959 |
| 401 | 20250213 | 122300 | 8509588750 | 46500 | 46450 | 46500 | 46400 | 164 |
| 402 | 20250213 | 122200 | 8501973950 | 46450 | 46450 | 46500 | 46400 | 671 |
| 403 | 20250213 | 122100 | 8470794300 | 46450 | 46500 | 46500 | 46400 | 554 |
| 404 | 20250213 | 122000 | 8445055900 | 46500 | 46400 | 46500 | 46400 | 638 |
| 405 | 20250213 | 121900 | 8415418550 | 46450 | 46400 | 46500 | 46350 | 670 |
| 406 | 20250213 | 121800 | 8384318350 | 46450 | 46450 | 46450 | 46350 | 758 |
| 407 | 20250213 | 121700 | 8349149300 | 46450 | 46350 | 46500 | 46350 | 526 |
| 408 | 20250213 | 121600 | 8324723550 | 46350 | 46400 | 46450 | 46350 | 472 |
| 409 | 20250213 | 121500 | 8302813800 | 46350 | 46400 | 46500 | 46350 | 1042 |
| 410 | 20250213 | 121400 | 8254458550 | 46400 | 46350 | 46450 | 46350 | 1198 |
| 411 | 20250213 | 121300 | 8198889200 | 46350 | 46400 | 46450 | 46350 | 728 |
| 412 | 20250213 | 121200 | 8165121150 | 46400 | 46400 | 46450 | 46350 | 504 |
| 413 | 20250213 | 121100 | 8141738850 | 46350 | 46400 | 46500 | 46350 | 634 |
| 414 | 20250213 | 121000 | 8112313750 | 46400 | 46450 | 46450 | 46350 | 351 |
| 415 | 20250213 | 120900 | 8096019050 | 46450 | 46450 | 46500 | 46350 | 539 |
| 416 | 20250213 | 120800 | 8070999600 | 46450 | 46450 | 46500 | 46400 | 610 |
| 417 | 20250213 | 120700 | 8042673850 | 46500 | 46450 | 46500 | 46400 | 325 |
| 418 | 20250213 | 120600 | 8027581600 | 46500 | 46450 | 46500 | 46400 | 328 |
| 419 | 20250213 | 120500 | 8012344850 | 46450 | 46450 | 46500 | 46450 | 347 |
| 420 | 20250213 | 120400 | 7996217700 | 46450 | 46450 | 46500 | 46400 | 269 |
| 421 | 20250213 | 120300 | 7983725350 | 46500 | 46400 | 46500 | 46350 | 483 |
| 422 | 20250213 | 120200 | 7961298400 | 46400 | 46450 | 46500 | 46350 | 436 |
| 423 | 20250213 | 120100 | 7941052600 | 46450 | 46300 | 46450 | 46300 | 504 |
| 424 | 20250213 | 120000 | 7917671600 | 46300 | 46450 | 46450 | 46300 | 492 |
| 425 | 20250213 | 115900 | 7894840000 | 46400 | 46350 | 46500 | 46350 | 600 |
| 426 | 20250213 | 115800 | 7867006400 | 46350 | 46350 | 46350 | 46300 | 312 |
| 427 | 20250213 | 115700 | 7852553050 | 46350 | 46350 | 46400 | 46300 | 708 |
| 428 | 20250213 | 115600 | 7819735850 | 46350 | 46300 | 46400 | 46300 | 639 |
| 429 | 20250213 | 115500 | 7790118650 | 46300 | 46300 | 46350 | 46300 | 683 |
| 430 | 20250213 | 115400 | 7758470500 | 46300 | 46350 | 46400 | 46300 | 591 |
| 431 | 20250213 | 115300 | 7731081750 | 46350 | 46300 | 46450 | 46300 | 715 |
| 432 | 20250213 | 115200 | 7697929800 | 46400 | 46350 | 46400 | 46250 | 534 |
| 433 | 20250213 | 115100 | 7673182750 | 46400 | 46400 | 46450 | 46300 | 1672 |
| 434 | 20250213 | 115000 | 7595736350 | 46400 | 46350 | 46450 | 46350 | 673 |
| 435 | 20250213 | 114900 | 7564510900 | 46350 | 46350 | 46450 | 46300 | 480 |
| 436 | 20250213 | 114800 | 7542253150 | 46350 | 46450 | 46500 | 46350 | 1357 |
| 437 | 20250213 | 114700 | 7479306650 | 46450 | 46450 | 46500 | 46450 | 202 |
| 438 | 20250213 | 114600 | 7469917600 | 46450 | 46450 | 46500 | 46400 | 622 |
| 439 | 20250213 | 114500 | 7441025150 | 46500 | 46450 | 46500 | 46400 | 646 |
| 440 | 20250213 | 114400 | 7411014750 | 46450 | 46450 | 46500 | 46400 | 558 |
| 441 | 20250213 | 114300 | 7385087800 | 46450 | 46500 | 46500 | 46350 | 611 |
| 442 | 20250213 | 114200 | 7356720050 | 46450 | 46500 | 46600 | 46350 | 836 |
| 443 | 20250213 | 114100 | 7317881350 | 46500 | 46450 | 46600 | 46450 | 452 |
| 444 | 20250213 | 114000 | 7296847100 | 46500 | 46500 | 46600 | 46450 | 647 |
| 445 | 20250213 | 113900 | 7266768250 | 46500 | 46400 | 46550 | 46400 | 568 |
| 446 | 20250213 | 113800 | 7240354050 | 46400 | 46450 | 46600 | 46400 | 834 |
| 447 | 20250213 | 113700 | 7201591650 | 46450 | 46500 | 46500 | 46450 | 366 |
| 448 | 20250213 | 113600 | 7184581300 | 46450 | 46450 | 46550 | 46350 | 726 |
| 449 | 20250213 | 113500 | 7150839900 | 46400 | 46400 | 46450 | 46350 | 501 |
| 450 | 20250213 | 113400 | 7127589750 | 46450 | 46450 | 46500 | 46400 | 608 |
| 451 | 20250213 | 113300 | 7099352150 | 46400 | 46500 | 46550 | 46400 | 610 |
| 452 | 20250213 | 113200 | 7071014750 | 46450 | 46400 | 46500 | 46350 | 417 |
| 453 | 20250213 | 113100 | 7051646550 | 46450 | 46400 | 46500 | 46350 | 498 |
| 454 | 20250213 | 113000 | 7028517300 | 46400 | 46450 | 46550 | 46350 | 657 |
| 455 | 20250213 | 112900 | 6998012200 | 46400 | 46450 | 46550 | 46400 | 623 |
| 456 | 20250213 | 112800 | 6969080900 | 46400 | 46500 | 46550 | 46400 | 198 |
| 457 | 20250213 | 112700 | 6959888050 | 46500 | 46450 | 46500 | 46350 | 633 |
| 458 | 20250213 | 112600 | 6930501750 | 46450 | 46400 | 46500 | 46400 | 668 |
| 459 | 20250213 | 112500 | 6899490550 | 46350 | 46550 | 46600 | 46350 | 405 |
| 460 | 20250213 | 112400 | 6880692800 | 46550 | 46500 | 46550 | 46400 | 703 |
| 461 | 20250213 | 112300 | 6848041500 | 46450 | 46400 | 46500 | 46400 | 633 |
| 462 | 20250213 | 112200 | 6818641800 | 46400 | 46450 | 46450 | 46400 | 448 |
| 463 | 20250213 | 112100 | 6797837950 | 46450 | 46500 | 46550 | 46400 | 577 |
| 464 | 20250213 | 112000 | 6771019400 | 46450 | 46400 | 46600 | 46400 | 749 |
| 465 | 20250213 | 111900 | 6736177800 | 46450 | 46500 | 46600 | 46400 | 575 |
| 466 | 20250213 | 111800 | 6709438200 | 46500 | 46650 | 46650 | 46500 | 2051 |
| 467 | 20250213 | 111700 | 6613877950 | 46650 | 46650 | 46700 | 46600 | 1695 |
| 468 | 20250213 | 111600 | 6534805050 | 46650 | 46650 | 46700 | 46650 | 292 |
| 469 | 20250213 | 111500 | 6521180200 | 46700 | 46650 | 46700 | 46650 | 447 |
| 470 | 20250213 | 111400 | 6500316450 | 46700 | 46650 | 46700 | 46600 | 1318 |
| 471 | 20250213 | 111300 | 6438873000 | 46650 | 46700 | 46700 | 46600 | 831 |
| 472 | 20250213 | 111200 | 6400105950 | 46650 | 46700 | 46700 | 46600 | 1332 |
| 473 | 20250213 | 111100 | 6337966900 | 46650 | 46650 | 46700 | 46600 | 849 |
| 474 | 20250213 | 111000 | 6298356300 | 46600 | 46600 | 46650 | 46600 | 337 |
| 475 | 20250213 | 110900 | 6282645850 | 46650 | 46600 | 46650 | 46550 | 547 |
| 476 | 20250213 | 110800 | 6257148400 | 46600 | 46600 | 46650 | 46550 | 826 |
| 477 | 20250213 | 110700 | 6218640200 | 46600 | 46650 | 46650 | 46600 | 792 |
| 478 | 20250213 | 110600 | 6181726900 | 46650 | 46600 | 46650 | 46550 | 1085 |
| 479 | 20250213 | 110500 | 6131156800 | 46600 | 46500 | 46600 | 46500 | 789 |
| 480 | 20250213 | 110400 | 6094402750 | 46500 | 46550 | 46600 | 46500 | 1098 |
| 481 | 20250213 | 110300 | 6043317050 | 46550 | 46600 | 46600 | 46550 | 529 |
| 482 | 20250213 | 110200 | 6018684150 | 46600 | 46550 | 46600 | 46550 | 326 |
| 483 | 20250213 | 110100 | 6003498450 | 46550 | 46550 | 46600 | 46550 | 432 |
| 484 | 20250213 | 110000 | 5983381550 | 46550 | 46600 | 46600 | 46450 | 750 |
| 485 | 20250213 | 105900 | 5948494500 | 46600 | 46550 | 46600 | 46500 | 993 |
| 486 | 20250213 | 105800 | 5902290450 | 46550 | 46600 | 46600 | 46500 | 716 |
| 487 | 20250213 | 105700 | 5868947100 | 46600 | 46500 | 46600 | 46500 | 924 |
| 488 | 20250213 | 105600 | 5825947000 | 46500 | 46500 | 46550 | 46500 | 365 |
| 489 | 20250213 | 105500 | 5808962150 | 46500 | 46550 | 46550 | 46500 | 503 |
| 490 | 20250213 | 105400 | 5785565300 | 46500 | 46450 | 46550 | 46450 | 224 |
| 491 | 20250213 | 105300 | 5775152550 | 46500 | 46450 | 46500 | 46400 | 509 |
| 492 | 20250213 | 105200 | 5751496000 | 46400 | 46350 | 46450 | 46300 | 1177 |
| 493 | 20250213 | 105100 | 5696898700 | 46350 | 46350 | 46350 | 46300 | 475 |
| 494 | 20250213 | 105000 | 5674892700 | 46300 | 46300 | 46400 | 46300 | 645 |
| 495 | 20250213 | 104900 | 5645009750 | 46300 | 46250 | 46350 | 46250 | 939 |
| 496 | 20250213 | 104800 | 5601528150 | 46350 | 46300 | 46350 | 46250 | 723 |
| 497 | 20250213 | 104700 | 5568055250 | 46250 | 46300 | 46350 | 46250 | 891 |
| 498 | 20250213 | 104600 | 5526792050 | 46300 | 46350 | 46400 | 46300 | 1358 |
| 499 | 20250213 | 104500 | 5463858000 | 46400 | 46400 | 46400 | 46350 | 489 |
| 500 | 20250213 | 104400 | 5441186650 | 46400 | 46350 | 46400 | 46350 | 305 |
| 501 | 20250213 | 104300 | 5427039400 | 46350 | 46350 | 46400 | 46350 | 270 |
| 502 | 20250213 | 104200 | 5414519600 | 46400 | 46350 | 46400 | 46350 | 403 |
| 503 | 20250213 | 104100 | 5395829000 | 46350 | 46400 | 46450 | 46350 | 395 |
| 504 | 20250213 | 104000 | 5377502700 | 46400 | 46300 | 46400 | 46300 | 530 |
| 505 | 20250213 | 103900 | 5352936700 | 46300 | 46350 | 46400 | 46300 | 376 |
| 506 | 20250213 | 103800 | 5335514800 | 46400 | 46400 | 46450 | 46300 | 517 |
| 507 | 20250213 | 103700 | 5311532850 | 46350 | 46300 | 46400 | 46300 | 500 |
| 508 | 20250213 | 103600 | 5288353850 | 46300 | 46350 | 46400 | 46300 | 398 |
| 509 | 20250213 | 103500 | 5269900700 | 46400 | 46400 | 46400 | 46350 | 378 |
| 510 | 20250213 | 103400 | 5252361850 | 46400 | 46350 | 46450 | 46350 | 426 |
| 511 | 20250213 | 103300 | 5232589050 | 46400 | 46350 | 46400 | 46300 | 273 |
| 512 | 20250213 | 103200 | 5219932100 | 46400 | 46400 | 46450 | 46400 | 459 |
| 513 | 20250213 | 103100 | 5198619100 | 46400 | 46350 | 46450 | 46350 | 264 |
| 514 | 20250213 | 103000 | 5186366300 | 46350 | 46450 | 46450 | 46300 | 223 |
| 515 | 20250213 | 102900 | 5176031100 | 46400 | 46400 | 46450 | 46400 | 395 |
| 516 | 20250213 | 102800 | 5157695050 | 46350 | 46350 | 46450 | 46350 | 385 |
| 517 | 20250213 | 102700 | 5139830950 | 46400 | 46400 | 46450 | 46350 | 212 |
| 518 | 20250213 | 102600 | 5129993300 | 46450 | 46450 | 46450 | 46350 | 578 |
| 519 | 20250213 | 102500 | 5103168200 | 46400 | 46350 | 46450 | 46350 | 181 |
| 520 | 20250213 | 102400 | 5094767450 | 46400 | 46350 | 46400 | 46300 | 242 |
| 521 | 20250213 | 102300 | 5083549100 | 46400 | 46350 | 46450 | 46250 | 345 |
| 522 | 20250213 | 102200 | 5067555450 | 46300 | 46300 | 46350 | 46250 | 315 |
| 523 | 20250213 | 102100 | 5052973000 | 46300 | 46250 | 46300 | 46250 | 424 |
| 524 | 20250213 | 102000 | 5033354250 | 46300 | 46250 | 46300 | 46250 | 373 |
| 525 | 20250213 | 101900 | 5016091850 | 46250 | 46250 | 46300 | 46250 | 524 |
| 526 | 20250213 | 101800 | 4991847800 | 46250 | 46250 | 46350 | 46250 | 286 |
| 527 | 20250213 | 101700 | 4978611650 | 46250 | 46250 | 46300 | 46250 | 204 |
| 528 | 20250213 | 101600 | 4969168150 | 46300 | 46300 | 46300 | 46250 | 328 |
| 529 | 20250213 | 101500 | 4953985950 | 46300 | 46300 | 46300 | 46300 | 201 |
| 530 | 20250213 | 101400 | 4944679650 | 46350 | 46350 | 46400 | 46300 | 599 |
| 531 | 20250213 | 101300 | 4916910450 | 46350 | 46300 | 46400 | 46300 | 782 |
| 532 | 20250213 | 101200 | 4880661300 | 46300 | 46300 | 46350 | 46300 | 309 |
| 533 | 20250213 | 101100 | 4866347450 | 46350 | 46300 | 46350 | 46300 | 159 |
| 534 | 20250213 | 101000 | 4858983650 | 46300 | 46300 | 46400 | 46300 | 337 |
| 535 | 20250213 | 100900 | 4843373200 | 46300 | 46350 | 46350 | 46300 | 215 |
| 536 | 20250213 | 100800 | 4833411350 | 46350 | 46350 | 46350 | 46300 | 991 |
| 537 | 20250213 | 100700 | 4787496300 | 46350 | 46300 | 46450 | 46300 | 200 |
| 538 | 20250213 | 100600 | 4778214550 | 46300 | 46400 | 46400 | 46300 | 207 |
| 539 | 20250213 | 100500 | 4768617650 | 46350 | 46350 | 46400 | 46300 | 240 |
| 540 | 20250213 | 100400 | 4757492750 | 46300 | 46300 | 46400 | 46300 | 175 |
| 541 | 20250213 | 100300 | 4749382250 | 46300 | 46400 | 46450 | 46300 | 230 |
| 542 | 20250213 | 100200 | 4738717150 | 46400 | 46300 | 46400 | 46300 | 162 |
| 543 | 20250213 | 100100 | 4731208850 | 46300 | 46300 | 46400 | 46300 | 354 |
| 544 | 20250213 | 100000 | 4714807850 | 46300 | 46350 | 46400 | 46300 | 266 |
| 545 | 20250213 | 095900 | 4702477300 | 46350 | 46350 | 46400 | 46350 | 212 |
| 546 | 20250213 | 095800 | 4692651050 | 46350 | 46400 | 46400 | 46350 | 290 |
| 547 | 20250213 | 095700 | 4679201950 | 46400 | 46400 | 46450 | 46350 | 564 |
| 548 | 20250213 | 095600 | 4653020400 | 46400 | 46450 | 46450 | 46400 | 500 |
| 549 | 20250213 | 095500 | 4629807200 | 46450 | 46400 | 46550 | 46400 | 216 |
| 550 | 20250213 | 095400 | 4619778900 | 46400 | 46350 | 46550 | 46350 | 323 |
| 551 | 20250213 | 095300 | 4604795550 | 46500 | 46500 | 46500 | 46350 | 901 |
| 552 | 20250213 | 095200 | 4562970550 | 46500 | 46450 | 46550 | 46400 | 129 |
| 553 | 20250213 | 095100 | 4556977050 | 46450 | 46450 | 46500 | 46400 | 229 |
| 554 | 20250213 | 095000 | 4546342200 | 46450 | 46450 | 46500 | 46450 | 157 |
| 555 | 20250213 | 094900 | 4539047150 | 46400 | 46500 | 46500 | 46400 | 644 |
| 556 | 20250213 | 094800 | 4509140050 | 46450 | 46450 | 46500 | 46400 | 1766 |
| 557 | 20250213 | 094700 | 4427104800 | 46500 | 46400 | 46550 | 46400 | 3770 |
| 558 | 20250213 | 094600 | 4251870800 | 46450 | 46450 | 46500 | 46350 | 325 |
| 559 | 20250213 | 094500 | 4236780400 | 46450 | 46400 | 46450 | 46400 | 404 |
| 560 | 20250213 | 094400 | 4218025550 | 46450 | 46400 | 46450 | 46400 | 271 |
| 561 | 20250213 | 094300 | 4205442650 | 46400 | 46300 | 46400 | 46300 | 373 |
| 562 | 20250213 | 094200 | 4188155650 | 46350 | 46300 | 46350 | 46250 | 267 |
| 563 | 20250213 | 094100 | 4175792450 | 46300 | 46300 | 46350 | 46300 | 601 |
| 564 | 20250213 | 094000 | 4147959200 | 46300 | 46300 | 46400 | 46300 | 345 |
| 565 | 20250213 | 093900 | 4131972350 | 46300 | 46350 | 46400 | 46300 | 700 |
| 566 | 20250213 | 093800 | 4099527850 | 46350 | 46400 | 46400 | 46350 | 436 |
| 567 | 20250213 | 093700 | 4079300200 | 46400 | 46400 | 46400 | 46400 | 119 |
| 568 | 20250213 | 093600 | 4073778600 | 46400 | 46400 | 46450 | 46350 | 635 |
| 569 | 20250213 | 093500 | 4044311500 | 46400 | 46400 | 46400 | 46350 | 288 |
| 570 | 20250213 | 093400 | 4030953700 | 46350 | 46450 | 46450 | 46350 | 901 |
| 571 | 20250213 | 093300 | 3989141850 | 46450 | 46400 | 46450 | 46350 | 462 |
| 572 | 20250213 | 093200 | 3967698750 | 46450 | 46450 | 46500 | 46350 | 1075 |
| 573 | 20250213 | 093100 | 3917783350 | 46450 | 46400 | 46500 | 46350 | 2066 |
| 574 | 20250213 | 093000 | 3821832250 | 46400 | 46300 | 46450 | 46250 | 2968 |
| 575 | 20250213 | 092900 | 3684184850 | 46350 | 46350 | 46350 | 46150 | 680 |
| 576 | 20250213 | 092800 | 3652707250 | 46300 | 46250 | 46400 | 46250 | 1227 |
| 577 | 20250213 | 092700 | 3595860650 | 46300 | 46150 | 46300 | 46150 | 1793 |
| 578 | 20250213 | 092600 | 3512979250 | 46150 | 46150 | 46200 | 46100 | 805 |
| 579 | 20250213 | 092500 | 3475821550 | 46150 | 46100 | 46250 | 46050 | 2750 |
| 580 | 20250213 | 092400 | 3348852700 | 46050 | 46000 | 46050 | 46000 | 1253 |
| 581 | 20250213 | 092300 | 3291160100 | 46050 | 45950 | 46100 | 45950 | 455 |
| 582 | 20250213 | 092200 | 3270212300 | 46050 | 46000 | 46050 | 45950 | 500 |
| 583 | 20250213 | 092100 | 3247214000 | 45950 | 46000 | 46050 | 45900 | 2202 |
| 584 | 20250213 | 092000 | 3146000050 | 46100 | 46000 | 46100 | 45950 | 532 |
| 585 | 20250213 | 091900 | 3121522150 | 45950 | 45900 | 46050 | 45900 | 683 |
| 586 | 20250213 | 091800 | 3090118050 | 45950 | 46000 | 46000 | 45900 | 1837 |
| 587 | 20250213 | 091700 | 3005726450 | 46050 | 45950 | 46100 | 45950 | 940 |
| 588 | 20250213 | 091600 | 2962497500 | 45950 | 45950 | 46000 | 45900 | 2847 |
| 589 | 20250213 | 091500 | 2831631450 | 45900 | 45800 | 45950 | 45800 | 1406 |
| 590 | 20250213 | 091400 | 2767144550 | 45850 | 45800 | 45850 | 45750 | 2195 |
| 591 | 20250213 | 091300 | 2666620300 | 45850 | 46000 | 46000 | 45750 | 10757 |
| 592 | 20250213 | 091200 | 2173533050 | 46000 | 46000 | 46050 | 45950 | 2152 |
| 593 | 20250213 | 091100 | 2074550050 | 46000 | 45800 | 46050 | 45750 | 2583 |
| 594 | 20250213 | 091000 | 1955936150 | 45800 | 45850 | 46000 | 45750 | 10433 |
| 595 | 20250213 | 090900 | 1477695100 | 45850 | 46150 | 46150 | 45800 | 10002 |
| 596 | 20250213 | 090800 | 1017958800 | 46150 | 46300 | 46300 | 46150 | 2822 |
| 597 | 20250213 | 090700 | 887497600 | 46300 | 46400 | 46400 | 46300 | 1277 |
| 598 | 20250213 | 090600 | 828300150 | 46400 | 46550 | 46550 | 46350 | 2193 |
| 599 | 20250213 | 090500 | 726480500 | 46450 | 46550 | 46650 | 46450 | 2326 |
| 600 | 20250213 | 090400 | 618262450 | 46500 | 46750 | 46750 | 46450 | 6642 |
| 601 | 20250213 | 090300 | 309089450 | 46650 | 46750 | 46900 | 46650 | 2020 |
| 602 | 20250213 | 090200 | 214669850 | 46800 | 46900 | 47000 | 46750 | 3013 |
| 603 | 20250213 | 090100 | 73491450 | 46900 | 46900 | 47000 | 46850 | 412 |
| 604 | 20250213 | 090000 | 54166050 | 46900 | 47150 | 47200 | 46900 | 1150 |