32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 185400 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 3023 |
| 3 | 20250213 | 185300 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 4 | 20250213 | 185200 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 5 | 20250213 | 185100 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 6 | 20250213 | 185000 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 7 | 20250213 | 184900 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 8 | 20250213 | 184800 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 9 | 20250213 | 184700 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 10 | 20250213 | 184600 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 11 | 20250213 | 184500 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 12 | 20250213 | 184400 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 13 | 20250213 | 184300 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 14 | 20250213 | 184200 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 15 | 20250213 | 184100 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 16 | 20250213 | 184000 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 17 | 20250213 | 183900 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 18 | 20250213 | 183800 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 19 | 20250213 | 183700 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 20 | 20250213 | 183600 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 21 | 20250213 | 183500 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 22 | 20250213 | 183400 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 23 | 20250213 | 183300 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 24 | 20250213 | 183200 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 25 | 20250213 | 183100 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 26 | 20250213 | 183000 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 27 | 20250213 | 182900 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 28 | 20250213 | 182800 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 29 | 20250213 | 182700 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 30 | 20250213 | 182600 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 31 | 20250213 | 182500 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 32 | 20250213 | 182400 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 3023 |
| 33 | 20250213 | 182300 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 34 | 20250213 | 182200 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 35 | 20250213 | 182100 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 36 | 20250213 | 182000 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 37 | 20250213 | 181900 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 38 | 20250213 | 181800 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 39 | 20250213 | 181700 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 40 | 20250213 | 181600 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 41 | 20250213 | 181500 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 42 | 20250213 | 181400 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 43 | 20250213 | 181300 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 44 | 20250213 | 181200 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 45 | 20250213 | 181100 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 46 | 20250213 | 181000 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 47 | 20250213 | 180900 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 48 | 20250213 | 180800 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 49 | 20250213 | 180700 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 50 | 20250213 | 180600 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 51 | 20250213 | 180500 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 52 | 20250213 | 180400 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 53 | 20250213 | 180300 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 54 | 20250213 | 180200 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 55 | 20250213 | 180100 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 56 | 20250213 | 180000 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 57 | 20250213 | 175900 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 58 | 20250213 | 175800 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 59 | 20250213 | 175700 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 60 | 20250213 | 175600 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 61 | 20250213 | 175500 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 62 | 20250213 | 175400 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 3023 |
| 63 | 20250213 | 175300 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 64 | 20250213 | 175200 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 65 | 20250213 | 175100 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 66 | 20250213 | 175000 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 67 | 20250213 | 174900 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 68 | 20250213 | 174800 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 69 | 20250213 | 174700 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 70 | 20250213 | 174600 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 71 | 20250213 | 174500 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 72 | 20250213 | 174400 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 73 | 20250213 | 174300 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 74 | 20250213 | 174200 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 75 | 20250213 | 174100 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 76 | 20250213 | 174000 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 77 | 20250213 | 173900 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 78 | 20250213 | 173800 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 79 | 20250213 | 173700 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 80 | 20250213 | 173600 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 81 | 20250213 | 173500 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 82 | 20250213 | 173400 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 83 | 20250213 | 173300 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 84 | 20250213 | 173200 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 85 | 20250213 | 173100 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 86 | 20250213 | 173000 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 87 | 20250213 | 172900 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 88 | 20250213 | 172800 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 89 | 20250213 | 172700 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 90 | 20250213 | 172600 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 91 | 20250213 | 172500 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 92 | 20250213 | 172400 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 3023 |
| 93 | 20250213 | 172300 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 94 | 20250213 | 172200 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 95 | 20250213 | 172100 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 96 | 20250213 | 172000 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 97 | 20250213 | 171900 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 98 | 20250213 | 171800 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 99 | 20250213 | 171700 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 100 | 20250213 | 171600 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 101 | 20250213 | 171500 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 102 | 20250213 | 171400 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 103 | 20250213 | 171300 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 104 | 20250213 | 171200 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 105 | 20250213 | 171100 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 106 | 20250213 | 171000 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 107 | 20250213 | 170900 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 108 | 20250213 | 170800 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 109 | 20250213 | 170700 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 110 | 20250213 | 170600 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 111 | 20250213 | 170500 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 112 | 20250213 | 170400 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 113 | 20250213 | 170300 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 114 | 20250213 | 170200 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 115 | 20250213 | 170100 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 116 | 20250213 | 170000 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 117 | 20250213 | 165900 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 118 | 20250213 | 165800 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 119 | 20250213 | 165700 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 120 | 20250213 | 165600 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 121 | 20250213 | 165500 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 122 | 20250213 | 165400 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 3023 |
| 123 | 20250213 | 165300 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 124 | 20250213 | 165200 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 125 | 20250213 | 165100 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 126 | 20250213 | 165000 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 127 | 20250213 | 164900 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 128 | 20250213 | 164800 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 129 | 20250213 | 164700 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 130 | 20250213 | 164600 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 131 | 20250213 | 164500 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 132 | 20250213 | 164400 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 133 | 20250213 | 164300 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 134 | 20250213 | 164200 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 135 | 20250213 | 164100 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 136 | 20250213 | 164000 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 137 | 20250213 | 163900 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 138 | 20250213 | 163800 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 139 | 20250213 | 163700 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 140 | 20250213 | 163600 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 141 | 20250213 | 163500 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 142 | 20250213 | 163400 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 143 | 20250213 | 163300 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 144 | 20250213 | 163200 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 145 | 20250213 | 163100 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 146 | 20250213 | 163000 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 147 | 20250213 | 162900 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 148 | 20250213 | 162800 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 149 | 20250213 | 162700 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 150 | 20250213 | 162600 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 151 | 20250213 | 162500 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 152 | 20250213 | 162400 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 3023 |
| 153 | 20250213 | 162300 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 154 | 20250213 | 162200 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 155 | 20250213 | 162100 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 156 | 20250213 | 162000 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 157 | 20250213 | 161900 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 158 | 20250213 | 161800 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 159 | 20250213 | 161700 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 160 | 20250213 | 161600 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 161 | 20250213 | 161500 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 162 | 20250213 | 161400 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 163 | 20250213 | 161300 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 164 | 20250213 | 161200 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 165 | 20250213 | 161100 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 166 | 20250213 | 161000 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 167 | 20250213 | 160900 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 168 | 20250213 | 160800 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 169 | 20250213 | 160700 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 170 | 20250213 | 160600 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 171 | 20250213 | 160500 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 172 | 20250213 | 160400 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 173 | 20250213 | 160300 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 174 | 20250213 | 160200 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 175 | 20250213 | 160100 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 176 | 20250213 | 160000 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 177 | 20250213 | 155900 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 178 | 20250213 | 155800 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 179 | 20250213 | 155700 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 180 | 20250213 | 155600 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 181 | 20250213 | 155500 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 182 | 20250213 | 155400 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 3023 |
| 183 | 20250213 | 155300 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 184 | 20250213 | 155200 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 185 | 20250213 | 155100 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 186 | 20250213 | 155000 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 187 | 20250213 | 154900 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 188 | 20250213 | 154800 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 189 | 20250213 | 154700 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 190 | 20250213 | 154600 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 191 | 20250213 | 154500 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 192 | 20250213 | 154400 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 193 | 20250213 | 154300 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 194 | 20250213 | 154200 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 195 | 20250213 | 154100 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 196 | 20250213 | 154000 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 197 | 20250213 | 153900 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 198 | 20250213 | 153800 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 199 | 20250213 | 153700 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 200 | 20250213 | 153600 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 201 | 20250213 | 153500 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 202 | 20250213 | 153400 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 203 | 20250213 | 153300 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 204 | 20250213 | 153200 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 205 | 20250213 | 153100 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 0 |
| 206 | 20250213 | 153000 | 10953983350 | 42650 | 42650 | 42650 | 42650 | 3023 |
| 207 | 20250213 | 152900 | 10825052400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 208 | 20250213 | 152800 | 10825052400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 209 | 20250213 | 152700 | 10825052400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 210 | 20250213 | 152600 | 10825052400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 211 | 20250213 | 152500 | 10825052400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 212 | 20250213 | 152400 | 10825052400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 213 | 20250213 | 152300 | 10825052400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 214 | 20250213 | 152200 | 10825052400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 215 | 20250213 | 152100 | 10825052400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 216 | 20250213 | 152000 | 10825052400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 217 | 20250213 | 151900 | 10825052400 | 42800 | 42850 | 42850 | 42800 | 739 |
| 218 | 20250213 | 151800 | 10793398850 | 42800 | 42850 | 42850 | 42800 | 608 |
| 219 | 20250213 | 151700 | 10767369900 | 42850 | 42800 | 42900 | 42800 | 196 |
| 220 | 20250213 | 151600 | 10758976450 | 42900 | 42900 | 42900 | 42800 | 442 |
| 221 | 20250213 | 151500 | 10740035850 | 42800 | 42800 | 42900 | 42800 | 196 |
| 222 | 20250213 | 151400 | 10731636500 | 42800 | 42800 | 42800 | 42800 | 32 |
| 223 | 20250213 | 151300 | 10730266900 | 42900 | 42950 | 42950 | 42700 | 3958 |
| 224 | 20250213 | 151200 | 10561010300 | 42950 | 42950 | 43000 | 42950 | 528 |
| 225 | 20250213 | 151100 | 10538318300 | 42950 | 42950 | 42950 | 42950 | 221 |
| 226 | 20250213 | 151000 | 10528826350 | 42900 | 42850 | 42950 | 42850 | 188 |
| 227 | 20250213 | 150900 | 10520763850 | 42850 | 42900 | 42950 | 42850 | 308 |
| 228 | 20250213 | 150800 | 10507549500 | 42900 | 42850 | 42900 | 42850 | 183 |
| 229 | 20250213 | 150700 | 10499701500 | 42850 | 42900 | 42900 | 42850 | 1071 |
| 230 | 20250213 | 150600 | 10453800550 | 42900 | 42850 | 42900 | 42800 | 137 |
| 231 | 20250213 | 150500 | 10447932400 | 42850 | 42750 | 42850 | 42750 | 218 |
| 232 | 20250213 | 150400 | 10438606950 | 42750 | 42750 | 42750 | 42700 | 152 |
| 233 | 20250213 | 150300 | 10432110750 | 42750 | 42700 | 42750 | 42700 | 78 |
| 234 | 20250213 | 150200 | 10428779150 | 42700 | 42700 | 42750 | 42700 | 169 |
| 235 | 20250213 | 150100 | 10421562000 | 42700 | 42700 | 42700 | 42700 | 23 |
| 236 | 20250213 | 150000 | 10420579900 | 42650 | 42750 | 42750 | 42650 | 267 |
| 237 | 20250213 | 145900 | 10409181450 | 42700 | 42700 | 42700 | 42700 | 59 |
| 238 | 20250213 | 145800 | 10406662150 | 42750 | 42650 | 42750 | 42650 | 156 |
| 239 | 20250213 | 145700 | 10400008150 | 42650 | 42650 | 42700 | 42650 | 162 |
| 240 | 20250213 | 145600 | 10393098450 | 42650 | 42600 | 42750 | 42600 | 751 |
| 241 | 20250213 | 145500 | 10361052400 | 42650 | 42600 | 42650 | 42550 | 261 |
| 242 | 20250213 | 145400 | 10349932250 | 42650 | 42600 | 42650 | 42600 | 175 |
| 243 | 20250213 | 145300 | 10342476000 | 42550 | 42550 | 42600 | 42550 | 838 |
| 244 | 20250213 | 145200 | 10306817600 | 42750 | 42550 | 42750 | 42550 | 164 |
| 245 | 20250213 | 145100 | 10299830300 | 42550 | 42600 | 42750 | 42450 | 269 |
| 246 | 20250213 | 145000 | 10288363350 | 42700 | 42600 | 42700 | 42400 | 4946 |
| 247 | 20250213 | 144900 | 10078175050 | 42600 | 42750 | 42850 | 42550 | 3085 |
| 248 | 20250213 | 144800 | 9946697600 | 42800 | 42800 | 42800 | 42800 | 274 |
| 249 | 20250213 | 144700 | 9934970400 | 42800 | 42850 | 42850 | 42750 | 83 |
| 250 | 20250213 | 144600 | 9931418400 | 42850 | 42850 | 42850 | 42650 | 557 |
| 251 | 20250213 | 144500 | 9907618450 | 42750 | 42800 | 42850 | 42750 | 547 |
| 252 | 20250213 | 144400 | 9884207000 | 42850 | 42900 | 42900 | 42850 | 512 |
| 253 | 20250213 | 144300 | 9862250150 | 42900 | 42950 | 42950 | 42900 | 98 |
| 254 | 20250213 | 144200 | 9858045800 | 42950 | 42950 | 42950 | 42900 | 1144 |
| 255 | 20250213 | 144100 | 9808939050 | 43050 | 43100 | 43100 | 42950 | 280 |
| 256 | 20250213 | 144000 | 9796902900 | 43000 | 43100 | 43100 | 43000 | 351 |
| 257 | 20250213 | 143900 | 9781809000 | 43100 | 43050 | 43100 | 43000 | 273 |
| 258 | 20250213 | 143800 | 9770047300 | 43050 | 43000 | 43150 | 43000 | 179 |
| 259 | 20250213 | 143700 | 9762341050 | 43150 | 43100 | 43150 | 43000 | 24 |
| 260 | 20250213 | 143600 | 9761306650 | 43100 | 43150 | 43150 | 43050 | 106 |
| 261 | 20250213 | 143500 | 9756741950 | 43000 | 43150 | 43150 | 43000 | 579 |
| 262 | 20250213 | 143400 | 9731825400 | 43050 | 43150 | 43200 | 43000 | 524 |
| 263 | 20250213 | 143300 | 9709276200 | 43200 | 43000 | 43250 | 42950 | 828 |
| 264 | 20250213 | 143200 | 9673605550 | 43100 | 43000 | 43100 | 43000 | 791 |
| 265 | 20250213 | 143100 | 9639575300 | 43050 | 43000 | 43100 | 42850 | 1275 |
| 266 | 20250213 | 143000 | 9584738750 | 43000 | 42600 | 43000 | 42550 | 3044 |
| 267 | 20250213 | 142900 | 9454658750 | 42650 | 42600 | 42650 | 42600 | 762 |
| 268 | 20250213 | 142800 | 9422195950 | 42600 | 42700 | 42700 | 42600 | 702 |
| 269 | 20250213 | 142700 | 9392276500 | 42700 | 42700 | 42700 | 42650 | 152 |
| 270 | 20250213 | 142600 | 9385791100 | 42700 | 42750 | 42750 | 42650 | 25 |
| 271 | 20250213 | 142500 | 9384724050 | 42750 | 42750 | 42750 | 42750 | 18 |
| 272 | 20250213 | 142400 | 9383954550 | 42750 | 42750 | 42850 | 42650 | 1075 |
| 273 | 20250213 | 142300 | 9338067600 | 42700 | 42750 | 42750 | 42700 | 370 |
| 274 | 20250213 | 142200 | 9322263100 | 42800 | 42800 | 42800 | 42750 | 88 |
| 275 | 20250213 | 142100 | 9318498150 | 42700 | 42750 | 42750 | 42700 | 245 |
| 276 | 20250213 | 142000 | 9308031300 | 42850 | 42800 | 42850 | 42800 | 96 |
| 277 | 20250213 | 141900 | 9303921700 | 42850 | 42800 | 42850 | 42800 | 61 |
| 278 | 20250213 | 141800 | 9301309200 | 42800 | 42800 | 42800 | 42800 | 22 |
| 279 | 20250213 | 141700 | 9300367600 | 42800 | 42900 | 42900 | 42800 | 20 |
| 280 | 20250213 | 141600 | 9299509700 | 42900 | 42850 | 42900 | 42850 | 328 |
| 281 | 20250213 | 141500 | 9285449850 | 42900 | 42850 | 42900 | 42850 | 280 |
| 282 | 20250213 | 141400 | 9273442000 | 42800 | 42850 | 42850 | 42800 | 11 |
| 283 | 20250213 | 141300 | 9272971150 | 42800 | 42750 | 42850 | 42700 | 406 |
| 284 | 20250213 | 141200 | 9255618850 | 42800 | 42800 | 42800 | 42800 | 0 |
| 285 | 20250213 | 141100 | 9255618850 | 42800 | 42800 | 42800 | 42800 | 4 |
| 286 | 20250213 | 141000 | 9255447650 | 42800 | 42750 | 42800 | 42700 | 154 |
| 287 | 20250213 | 140900 | 9248865250 | 42700 | 42750 | 42750 | 42650 | 319 |
| 288 | 20250213 | 140800 | 9235245900 | 42700 | 42700 | 42750 | 42650 | 524 |
| 289 | 20250213 | 140700 | 9212887050 | 42700 | 42650 | 42750 | 42650 | 172 |
| 290 | 20250213 | 140600 | 9205545450 | 42650 | 42700 | 42750 | 42650 | 150 |
| 291 | 20250213 | 140500 | 9199140500 | 42750 | 42700 | 42750 | 42700 | 19 |
| 292 | 20250213 | 140400 | 9198328300 | 42700 | 42650 | 42700 | 42650 | 140 |
| 293 | 20250213 | 140300 | 9192351800 | 42650 | 42700 | 42750 | 42650 | 229 |
| 294 | 20250213 | 140200 | 9182582450 | 42750 | 42750 | 42800 | 42650 | 339 |
| 295 | 20250213 | 140100 | 9168109100 | 42850 | 42800 | 42850 | 42800 | 5 |
| 296 | 20250213 | 140000 | 9167895050 | 42850 | 42750 | 42850 | 42750 | 136 |
| 297 | 20250213 | 135900 | 9162080600 | 42800 | 42900 | 42900 | 42800 | 858 |
| 298 | 20250213 | 135800 | 9125316150 | 42900 | 42900 | 42900 | 42850 | 22 |
| 299 | 20250213 | 135700 | 9124372400 | 42900 | 42850 | 42900 | 42850 | 25 |
| 300 | 20250213 | 135600 | 9123301000 | 42900 | 42900 | 42900 | 42850 | 175 |
| 301 | 20250213 | 135500 | 9115797500 | 42900 | 42850 | 42900 | 42850 | 157 |
| 302 | 20250213 | 135400 | 9109068550 | 42850 | 42800 | 42850 | 42800 | 172 |
| 303 | 20250213 | 135300 | 9101704400 | 42800 | 42850 | 42850 | 42800 | 101 |
| 304 | 20250213 | 135200 | 9097381550 | 42800 | 42800 | 42850 | 42800 | 224 |
| 305 | 20250213 | 135100 | 9087788350 | 42850 | 42850 | 42850 | 42800 | 24 |
| 306 | 20250213 | 135000 | 9086761050 | 42800 | 42800 | 42800 | 42800 | 161 |
| 307 | 20250213 | 134900 | 9079870250 | 42850 | 42850 | 42850 | 42850 | 514 |
| 308 | 20250213 | 134800 | 9057845350 | 42850 | 42750 | 42850 | 42750 | 106 |
| 309 | 20250213 | 134700 | 9053309450 | 42800 | 42800 | 42800 | 42800 | 66 |
| 310 | 20250213 | 134600 | 9050484650 | 42800 | 42850 | 42850 | 42800 | 63 |
| 311 | 20250213 | 134500 | 9047787600 | 42850 | 42850 | 42850 | 42800 | 67 |
| 312 | 20250213 | 134400 | 9044918650 | 42850 | 42850 | 42850 | 42850 | 69 |
| 313 | 20250213 | 134300 | 9041962000 | 42850 | 42800 | 42850 | 42800 | 281 |
| 314 | 20250213 | 134200 | 9029933200 | 42850 | 42800 | 42850 | 42800 | 134 |
| 315 | 20250213 | 134100 | 9024191550 | 42750 | 42800 | 42850 | 42750 | 235 |
| 316 | 20250213 | 134000 | 9014134550 | 42750 | 42800 | 42800 | 42750 | 54 |
| 317 | 20250213 | 133900 | 9011825900 | 42800 | 42750 | 42800 | 42750 | 67 |
| 318 | 20250213 | 133800 | 9008960000 | 42750 | 42750 | 42750 | 42650 | 78 |
| 319 | 20250213 | 133700 | 9005627900 | 42750 | 42750 | 42750 | 42750 | 42 |
| 320 | 20250213 | 133600 | 9003832400 | 42750 | 42750 | 42750 | 42600 | 331 |
| 321 | 20250213 | 133500 | 8989685800 | 42750 | 42650 | 42750 | 42650 | 94 |
| 322 | 20250213 | 133400 | 8985671550 | 42650 | 42600 | 42750 | 42600 | 99 |
| 323 | 20250213 | 133300 | 8981450300 | 42600 | 42750 | 42750 | 42600 | 144 |
| 324 | 20250213 | 133200 | 8975306500 | 42750 | 42600 | 42750 | 42600 | 132 |
| 325 | 20250213 | 133100 | 8969675550 | 42600 | 42650 | 42750 | 42550 | 340 |
| 326 | 20250213 | 133000 | 8955184600 | 42700 | 42550 | 42700 | 42550 | 1771 |
| 327 | 20250213 | 132900 | 8879825700 | 42550 | 42750 | 42750 | 42500 | 1513 |
| 328 | 20250213 | 132800 | 8815409850 | 42650 | 42800 | 42800 | 42650 | 1032 |
| 329 | 20250213 | 132700 | 8771348000 | 42800 | 42800 | 42900 | 42800 | 101 |
| 330 | 20250213 | 132600 | 8767019600 | 42900 | 42800 | 42900 | 42800 | 135 |
| 331 | 20250213 | 132500 | 8761241500 | 42850 | 42800 | 42850 | 42800 | 394 |
| 332 | 20250213 | 132400 | 8744365700 | 42750 | 42850 | 42850 | 42750 | 409 |
| 333 | 20250213 | 132300 | 8726855450 | 42900 | 42800 | 42900 | 42700 | 166 |
| 334 | 20250213 | 132200 | 8719757400 | 42800 | 42750 | 42800 | 42750 | 209 |
| 335 | 20250213 | 132100 | 8710816700 | 42750 | 42650 | 42750 | 42650 | 112 |
| 336 | 20250213 | 132000 | 8706030800 | 42650 | 42800 | 42800 | 42650 | 240 |
| 337 | 20250213 | 131900 | 8695760450 | 42800 | 42600 | 42800 | 42550 | 893 |
| 338 | 20250213 | 131800 | 8657714750 | 42550 | 42800 | 42900 | 42500 | 6102 |
| 339 | 20250213 | 131700 | 8397621150 | 42800 | 43100 | 43100 | 42800 | 2470 |
| 340 | 20250213 | 131600 | 8291736400 | 43100 | 43000 | 43100 | 43000 | 83 |
| 341 | 20250213 | 131500 | 8288164400 | 42950 | 43050 | 43050 | 42900 | 2148 |
| 342 | 20250213 | 131400 | 8195907950 | 43100 | 43050 | 43100 | 43050 | 14 |
| 343 | 20250213 | 131300 | 8195304600 | 43000 | 43200 | 43250 | 43000 | 79 |
| 344 | 20250213 | 131200 | 8191895900 | 43200 | 43000 | 43200 | 43000 | 1270 |
| 345 | 20250213 | 131100 | 8137233950 | 43000 | 43000 | 43000 | 43000 | 10 |
| 346 | 20250213 | 131000 | 8136803950 | 43000 | 43000 | 43050 | 43000 | 24 |
| 347 | 20250213 | 130900 | 8135771850 | 43050 | 43000 | 43050 | 43000 | 295 |
| 348 | 20250213 | 130800 | 8123084900 | 43000 | 42950 | 43000 | 42950 | 152 |
| 349 | 20250213 | 130700 | 8116556400 | 42950 | 43000 | 43000 | 42950 | 122 |
| 350 | 20250213 | 130600 | 8111316350 | 43000 | 43100 | 43100 | 42950 | 2023 |
| 351 | 20250213 | 130500 | 8024308550 | 43050 | 43050 | 43100 | 43050 | 79 |
| 352 | 20250213 | 130400 | 8020906750 | 43100 | 43050 | 43100 | 43050 | 84 |
| 353 | 20250213 | 130300 | 8017289900 | 43050 | 43050 | 43050 | 43050 | 128 |
| 354 | 20250213 | 130200 | 8011779500 | 43100 | 43100 | 43100 | 43050 | 276 |
| 355 | 20250213 | 130100 | 7999896600 | 43100 | 43050 | 43100 | 43050 | 296 |
| 356 | 20250213 | 130000 | 7987152900 | 43050 | 43000 | 43050 | 43000 | 174 |
| 357 | 20250213 | 125900 | 7979667900 | 43050 | 43050 | 43050 | 43050 | 65 |
| 358 | 20250213 | 125800 | 7976869650 | 43000 | 43000 | 43000 | 43000 | 235 |
| 359 | 20250213 | 125700 | 7966764650 | 43000 | 43050 | 43050 | 43000 | 169 |
| 360 | 20250213 | 125600 | 7959489450 | 43050 | 43050 | 43050 | 43050 | 229 |
| 361 | 20250213 | 125500 | 7949631000 | 43050 | 43050 | 43100 | 43050 | 214 |
| 362 | 20250213 | 125400 | 7940409550 | 43050 | 43100 | 43100 | 43050 | 277 |
| 363 | 20250213 | 125300 | 7928483950 | 43100 | 43050 | 43100 | 43050 | 325 |
| 364 | 20250213 | 125200 | 7914491700 | 43050 | 43150 | 43150 | 43050 | 17 |
| 365 | 20250213 | 125100 | 7913759050 | 43150 | 43050 | 43150 | 43050 | 55 |
| 366 | 20250213 | 125000 | 7911387900 | 43050 | 43200 | 43200 | 43050 | 242 |
| 367 | 20250213 | 124900 | 7900956400 | 43200 | 43200 | 43200 | 43200 | 1 |
| 368 | 20250213 | 124800 | 7900913200 | 43150 | 43150 | 43200 | 43100 | 80 |
| 369 | 20250213 | 124700 | 7897462250 | 43150 | 43100 | 43150 | 43050 | 53 |
| 370 | 20250213 | 124600 | 7895177450 | 43100 | 43250 | 43250 | 43100 | 1161 |
| 371 | 20250213 | 124500 | 7845129000 | 43150 | 43200 | 43200 | 43150 | 176 |
| 372 | 20250213 | 124400 | 7837529600 | 43200 | 43150 | 43200 | 43150 | 126 |
| 373 | 20250213 | 124300 | 7832090750 | 43150 | 43200 | 43200 | 43150 | 40 |
| 374 | 20250213 | 124200 | 7830363800 | 43150 | 43200 | 43200 | 43150 | 12 |
| 375 | 20250213 | 124100 | 7829845450 | 43250 | 43200 | 43250 | 43200 | 46 |
| 376 | 20250213 | 124000 | 7827857800 | 43150 | 43250 | 43250 | 43150 | 278 |
| 377 | 20250213 | 123900 | 7815851400 | 43250 | 43200 | 43250 | 43150 | 333 |
| 378 | 20250213 | 123800 | 7801466800 | 43200 | 43250 | 43250 | 43200 | 43 |
| 379 | 20250213 | 123700 | 7799608100 | 43300 | 43300 | 43300 | 43250 | 59 |
| 380 | 20250213 | 123600 | 7797055950 | 43250 | 43300 | 43300 | 43250 | 4 |
| 381 | 20250213 | 123500 | 7796882900 | 43250 | 43250 | 43250 | 43200 | 39 |
| 382 | 20250213 | 123400 | 7795197250 | 43250 | 43250 | 43300 | 43250 | 380 |
| 383 | 20250213 | 123300 | 7778760600 | 43250 | 43250 | 43250 | 43250 | 62 |
| 384 | 20250213 | 123200 | 7776079100 | 43250 | 43300 | 43300 | 43250 | 40 |
| 385 | 20250213 | 123100 | 7774348950 | 43250 | 43300 | 43300 | 43250 | 52 |
| 386 | 20250213 | 123000 | 7772098950 | 43300 | 43300 | 43300 | 43300 | 164 |
| 387 | 20250213 | 122900 | 7764997750 | 43250 | 43250 | 43250 | 43250 | 102 |
| 388 | 20250213 | 122800 | 7760586250 | 43300 | 43300 | 43400 | 43300 | 134 |
| 389 | 20250213 | 122700 | 7754783550 | 43250 | 43300 | 43300 | 43250 | 43 |
| 390 | 20250213 | 122600 | 7752922750 | 43250 | 43250 | 43300 | 43250 | 54 |
| 391 | 20250213 | 122500 | 7750586400 | 43250 | 43250 | 43250 | 43250 | 186 |
| 392 | 20250213 | 122400 | 7742541900 | 43250 | 43300 | 43300 | 43250 | 41 |
| 393 | 20250213 | 122300 | 7740766650 | 43300 | 43300 | 43350 | 43300 | 78 |
| 394 | 20250213 | 122200 | 7737388250 | 43300 | 43300 | 43300 | 43300 | 140 |
| 395 | 20250213 | 122100 | 7731326250 | 43300 | 43350 | 43350 | 43300 | 35 |
| 396 | 20250213 | 122000 | 7729809050 | 43350 | 43250 | 43400 | 43250 | 1628 |
| 397 | 20250213 | 121900 | 7659263200 | 43300 | 43250 | 43300 | 43250 | 423 |
| 398 | 20250213 | 121800 | 7640966300 | 43300 | 43250 | 43300 | 43250 | 31 |
| 399 | 20250213 | 121700 | 7639624200 | 43300 | 43250 | 43300 | 43250 | 52 |
| 400 | 20250213 | 121600 | 7637373550 | 43250 | 43250 | 43300 | 43250 | 27 |
| 401 | 20250213 | 121500 | 7636204700 | 43300 | 43300 | 43300 | 43200 | 123 |
| 402 | 20250213 | 121400 | 7630879500 | 43200 | 43200 | 43250 | 43200 | 29 |
| 403 | 20250213 | 121300 | 7629626550 | 43200 | 43150 | 43200 | 43150 | 28 |
| 404 | 20250213 | 121200 | 7628418000 | 43100 | 43200 | 43300 | 43100 | 427 |
| 405 | 20250213 | 121100 | 7609974950 | 43200 | 43200 | 43200 | 43150 | 62 |
| 406 | 20250213 | 121000 | 7607297600 | 43200 | 43200 | 43200 | 43150 | 47 |
| 407 | 20250213 | 120900 | 7605268600 | 43200 | 43150 | 43200 | 43150 | 44 |
| 408 | 20250213 | 120800 | 7603368350 | 43150 | 43150 | 43150 | 43150 | 27 |
| 409 | 20250213 | 120700 | 7602203300 | 43150 | 43150 | 43150 | 43150 | 98 |
| 410 | 20250213 | 120600 | 7597974600 | 43150 | 43150 | 43150 | 43150 | 7 |
| 411 | 20250213 | 120500 | 7597672550 | 43200 | 43150 | 43200 | 43100 | 33 |
| 412 | 20250213 | 120400 | 7596248150 | 43100 | 43100 | 43100 | 43100 | 52 |
| 413 | 20250213 | 120300 | 7594006950 | 43100 | 43150 | 43150 | 43100 | 674 |
| 414 | 20250213 | 120200 | 7564929100 | 43150 | 43200 | 43200 | 43150 | 112 |
| 415 | 20250213 | 120100 | 7560090850 | 43250 | 43300 | 43300 | 43250 | 5 |
| 416 | 20250213 | 120000 | 7559874550 | 43250 | 43300 | 43300 | 43250 | 1089 |
| 417 | 20250213 | 115900 | 7512728150 | 43300 | 43300 | 43350 | 43300 | 737 |
| 418 | 20250213 | 115800 | 7480816000 | 43350 | 43350 | 43350 | 43300 | 67 |
| 419 | 20250213 | 115700 | 7477912700 | 43350 | 43350 | 43350 | 43300 | 64 |
| 420 | 20250213 | 115600 | 7475140800 | 43300 | 43350 | 43350 | 43300 | 111 |
| 421 | 20250213 | 115500 | 7470334150 | 43300 | 43350 | 43350 | 43300 | 25 |
| 422 | 20250213 | 115400 | 7469250500 | 43300 | 43300 | 43300 | 43300 | 31 |
| 423 | 20250213 | 115300 | 7467908200 | 43350 | 43350 | 43350 | 43350 | 182 |
| 424 | 20250213 | 115200 | 7460018500 | 43350 | 43350 | 43400 | 43350 | 412 |
| 425 | 20250213 | 115100 | 7442156100 | 43350 | 43350 | 43400 | 43350 | 141 |
| 426 | 20250213 | 115000 | 7436038100 | 43350 | 43300 | 43350 | 43300 | 50 |
| 427 | 20250213 | 114900 | 7433870650 | 43300 | 43300 | 43300 | 43300 | 154 |
| 428 | 20250213 | 114800 | 7427202450 | 43300 | 43400 | 43400 | 43300 | 202 |
| 429 | 20250213 | 114700 | 7418445700 | 43350 | 43300 | 43350 | 43300 | 129 |
| 430 | 20250213 | 114600 | 7412858550 | 43300 | 43300 | 43350 | 43300 | 263 |
| 431 | 20250213 | 114500 | 7401470500 | 43300 | 43300 | 43300 | 43300 | 72 |
| 432 | 20250213 | 114400 | 7398352900 | 43350 | 43450 | 43450 | 43350 | 1059 |
| 433 | 20250213 | 114300 | 7352429700 | 43450 | 43400 | 43450 | 43400 | 191 |
| 434 | 20250213 | 114200 | 7344138400 | 43450 | 43400 | 43450 | 43400 | 185 |
| 435 | 20250213 | 114100 | 7336109200 | 43400 | 43400 | 43450 | 43400 | 59 |
| 436 | 20250213 | 114000 | 7333548200 | 43400 | 43400 | 43400 | 43350 | 230 |
| 437 | 20250213 | 113900 | 7323568700 | 43400 | 43400 | 43450 | 43400 | 156 |
| 438 | 20250213 | 113800 | 7316797750 | 43450 | 43450 | 43450 | 43400 | 385 |
| 439 | 20250213 | 113700 | 7300083900 | 43450 | 43400 | 43450 | 43400 | 90 |
| 440 | 20250213 | 113600 | 7296176050 | 43450 | 43400 | 43450 | 43400 | 425 |
| 441 | 20250213 | 113500 | 7277723450 | 43400 | 43400 | 43400 | 43400 | 239 |
| 442 | 20250213 | 113400 | 7267350850 | 43350 | 43350 | 43400 | 43300 | 1120 |
| 443 | 20250213 | 113300 | 7218758700 | 43350 | 43250 | 43350 | 43250 | 100 |
| 444 | 20250213 | 113200 | 7214429000 | 43200 | 43150 | 43250 | 43150 | 188 |
| 445 | 20250213 | 113100 | 7206307400 | 43150 | 43150 | 43150 | 43150 | 288 |
| 446 | 20250213 | 113000 | 7193880200 | 43150 | 43200 | 43250 | 43150 | 109 |
| 447 | 20250213 | 112900 | 7189170500 | 43250 | 43150 | 43250 | 43100 | 477 |
| 448 | 20250213 | 112800 | 7168571800 | 43200 | 43150 | 43200 | 43150 | 45 |
| 449 | 20250213 | 112700 | 7166630000 | 43150 | 43150 | 43200 | 43150 | 100 |
| 450 | 20250213 | 112600 | 7162314350 | 43150 | 43200 | 43200 | 43150 | 338 |
| 451 | 20250213 | 112500 | 7147722400 | 43200 | 43150 | 43200 | 43100 | 438 |
| 452 | 20250213 | 112400 | 7128837400 | 43100 | 43100 | 43150 | 43100 | 171 |
| 453 | 20250213 | 112300 | 7121463600 | 43150 | 43150 | 43150 | 43100 | 72 |
| 454 | 20250213 | 112200 | 7118358200 | 43150 | 43150 | 43150 | 43150 | 126 |
| 455 | 20250213 | 112100 | 7112921300 | 43150 | 43200 | 43200 | 43150 | 89 |
| 456 | 20250213 | 112000 | 7109080350 | 43200 | 43150 | 43200 | 43150 | 46 |
| 457 | 20250213 | 111900 | 7107095400 | 43200 | 43100 | 43200 | 43100 | 166 |
| 458 | 20250213 | 111800 | 7099936900 | 43050 | 43050 | 43100 | 43000 | 52 |
| 459 | 20250213 | 111700 | 7097699100 | 43050 | 43050 | 43050 | 43050 | 211 |
| 460 | 20250213 | 111600 | 7088615550 | 43000 | 43000 | 43100 | 43000 | 131 |
| 461 | 20250213 | 111500 | 7082975400 | 43000 | 43050 | 43100 | 43000 | 110 |
| 462 | 20250213 | 111400 | 7078241700 | 43050 | 43050 | 43050 | 43050 | 61 |
| 463 | 20250213 | 111300 | 7075615650 | 43050 | 43150 | 43150 | 43050 | 338 |
| 464 | 20250213 | 111200 | 7061064150 | 43150 | 43000 | 43150 | 43000 | 345 |
| 465 | 20250213 | 111100 | 7046212050 | 43000 | 42950 | 43100 | 42900 | 1337 |
| 466 | 20250213 | 111000 | 6988785450 | 42950 | 43050 | 43050 | 42950 | 777 |
| 467 | 20250213 | 110900 | 6955390150 | 43050 | 43050 | 43050 | 43000 | 291 |
| 468 | 20250213 | 110800 | 6942863100 | 43050 | 43000 | 43050 | 43000 | 442 |
| 469 | 20250213 | 110700 | 6923850550 | 43000 | 43250 | 43250 | 43000 | 4589 |
| 470 | 20250213 | 110600 | 6726283250 | 43200 | 43250 | 43300 | 43200 | 321 |
| 471 | 20250213 | 110500 | 6712411850 | 43250 | 43200 | 43300 | 43200 | 58 |
| 472 | 20250213 | 110400 | 6709904100 | 43200 | 43250 | 43250 | 43200 | 32 |
| 473 | 20250213 | 110300 | 6708521150 | 43250 | 43250 | 43250 | 43200 | 46 |
| 474 | 20250213 | 110200 | 6706533600 | 43250 | 43250 | 43250 | 43200 | 218 |
| 475 | 20250213 | 110100 | 6697110750 | 43250 | 43200 | 43250 | 43200 | 84 |
| 476 | 20250213 | 110000 | 6693479750 | 43200 | 43200 | 43200 | 43200 | 9 |
| 477 | 20250213 | 105900 | 6693090950 | 43200 | 43200 | 43350 | 43200 | 312 |
| 478 | 20250213 | 105800 | 6679595700 | 43250 | 43150 | 43250 | 43150 | 234 |
| 479 | 20250213 | 105700 | 6669480300 | 43150 | 43200 | 43200 | 43150 | 181 |
| 480 | 20250213 | 105600 | 6661662650 | 43200 | 43250 | 43250 | 43200 | 199 |
| 481 | 20250213 | 105500 | 6653064050 | 43250 | 43350 | 43350 | 43200 | 82 |
| 482 | 20250213 | 105400 | 6649520100 | 43350 | 43300 | 43350 | 43200 | 256 |
| 483 | 20250213 | 105300 | 6638444400 | 43200 | 43200 | 43300 | 43150 | 142 |
| 484 | 20250213 | 105200 | 6632306300 | 43200 | 43150 | 43200 | 43150 | 34 |
| 485 | 20250213 | 105100 | 6630838600 | 43200 | 43200 | 43200 | 43150 | 163 |
| 486 | 20250213 | 105000 | 6623800800 | 43150 | 43150 | 43150 | 43150 | 162 |
| 487 | 20250213 | 104900 | 6616810500 | 43150 | 43150 | 43200 | 43150 | 58 |
| 488 | 20250213 | 104800 | 6614306250 | 43150 | 43300 | 43300 | 43150 | 260 |
| 489 | 20250213 | 104700 | 6603082150 | 43300 | 43300 | 43350 | 43300 | 219 |
| 490 | 20250213 | 104600 | 6593598500 | 43200 | 43300 | 43300 | 43200 | 101 |
| 491 | 20250213 | 104500 | 6589230450 | 43250 | 43250 | 43300 | 43200 | 60 |
| 492 | 20250213 | 104400 | 6586635400 | 43200 | 43300 | 43350 | 43150 | 604 |
| 493 | 20250213 | 104300 | 6560514900 | 43300 | 43300 | 43300 | 43300 | 152 |
| 494 | 20250213 | 104200 | 6553933300 | 43250 | 43400 | 43450 | 43250 | 415 |
| 495 | 20250213 | 104100 | 6535963950 | 43400 | 43450 | 43600 | 43350 | 355 |
| 496 | 20250213 | 104000 | 6520556250 | 43450 | 43400 | 43450 | 43300 | 118 |
| 497 | 20250213 | 103900 | 6515435400 | 43350 | 43200 | 43350 | 43200 | 372 |
| 498 | 20250213 | 103800 | 6499338900 | 43200 | 43050 | 43200 | 43050 | 1472 |
| 499 | 20250213 | 103700 | 6435901200 | 43050 | 43100 | 43100 | 43050 | 242 |
| 500 | 20250213 | 103600 | 6425482150 | 43050 | 43100 | 43100 | 43050 | 919 |
| 501 | 20250213 | 103500 | 6385917550 | 43100 | 43150 | 43200 | 43100 | 1584 |
| 502 | 20250213 | 103400 | 6317624500 | 43150 | 43150 | 43200 | 43150 | 714 |
| 503 | 20250213 | 103300 | 6286812400 | 43200 | 43150 | 43200 | 43150 | 381 |
| 504 | 20250213 | 103200 | 6270363100 | 43150 | 43200 | 43200 | 43150 | 624 |
| 505 | 20250213 | 103100 | 6243426650 | 43200 | 43250 | 43250 | 43150 | 1968 |
| 506 | 20250213 | 103000 | 6158385300 | 43300 | 43250 | 43300 | 43250 | 296 |
| 507 | 20250213 | 102900 | 6145578250 | 43300 | 43300 | 43350 | 43300 | 268 |
| 508 | 20250213 | 102800 | 6133973800 | 43300 | 43350 | 43350 | 43300 | 55 |
| 509 | 20250213 | 102700 | 6131591250 | 43350 | 43350 | 43350 | 43250 | 205 |
| 510 | 20250213 | 102600 | 6122719850 | 43300 | 43250 | 43350 | 43250 | 94 |
| 511 | 20250213 | 102500 | 6118649750 | 43250 | 43300 | 43350 | 43250 | 182 |
| 512 | 20250213 | 102400 | 6110774950 | 43250 | 43400 | 43400 | 43250 | 151 |
| 513 | 20250213 | 102300 | 6104241700 | 43400 | 43350 | 43750 | 43250 | 497 |
| 514 | 20250213 | 102200 | 6082643100 | 43350 | 43250 | 43350 | 43250 | 140 |
| 515 | 20250213 | 102100 | 6076586250 | 43250 | 43250 | 43250 | 43200 | 76 |
| 516 | 20250213 | 102000 | 6073300050 | 43250 | 43250 | 43300 | 43200 | 565 |
| 517 | 20250213 | 101900 | 6048884750 | 43400 | 43250 | 43400 | 43200 | 712 |
| 518 | 20250213 | 101800 | 6018077050 | 43250 | 43300 | 43300 | 43200 | 385 |
| 519 | 20250213 | 101700 | 6001443000 | 43200 | 43150 | 43250 | 43150 | 481 |
| 520 | 20250213 | 101600 | 5980666600 | 43200 | 43150 | 43200 | 43150 | 1301 |
| 521 | 20250213 | 101500 | 5924526650 | 43150 | 43500 | 43500 | 43150 | 7382 |
| 522 | 20250213 | 101400 | 5604873600 | 43500 | 43500 | 43550 | 43500 | 390 |
| 523 | 20250213 | 101300 | 5587896400 | 43500 | 43550 | 43550 | 43500 | 557 |
| 524 | 20250213 | 101200 | 5563662700 | 43550 | 43550 | 43600 | 43500 | 450 |
| 525 | 20250213 | 101100 | 5544069350 | 43500 | 43550 | 43550 | 43500 | 271 |
| 526 | 20250213 | 101000 | 5532279250 | 43550 | 43500 | 43550 | 43500 | 107 |
| 527 | 20250213 | 100900 | 5527621600 | 43500 | 43650 | 43650 | 43500 | 141 |
| 528 | 20250213 | 100800 | 5521476350 | 43750 | 43600 | 43750 | 43600 | 100 |
| 529 | 20250213 | 100700 | 5517109800 | 43500 | 43450 | 43600 | 43450 | 150 |
| 530 | 20250213 | 100600 | 5510578850 | 43450 | 43500 | 43500 | 43450 | 411 |
| 531 | 20250213 | 100500 | 5492708700 | 43500 | 43600 | 43600 | 43500 | 1538 |
| 532 | 20250213 | 100400 | 5425757800 | 43550 | 43550 | 43600 | 43500 | 566 |
| 533 | 20250213 | 100300 | 5401101350 | 43550 | 43750 | 43750 | 43550 | 1630 |
| 534 | 20250213 | 100200 | 5329958400 | 43800 | 43850 | 43850 | 43750 | 631 |
| 535 | 20250213 | 100100 | 5302344850 | 43850 | 43850 | 44000 | 43850 | 880 |
| 536 | 20250213 | 100000 | 5263748350 | 43850 | 44100 | 44150 | 43850 | 793 |
| 537 | 20250213 | 095900 | 5228865050 | 44100 | 44100 | 44100 | 44000 | 593 |
| 538 | 20250213 | 095800 | 5202718950 | 44050 | 44000 | 44150 | 44000 | 170 |
| 539 | 20250213 | 095700 | 5195237000 | 44000 | 44200 | 44250 | 43850 | 1721 |
| 540 | 20250213 | 095600 | 5119468950 | 44200 | 44000 | 44200 | 43850 | 2332 |
| 541 | 20250213 | 095500 | 5016599250 | 43950 | 43850 | 44000 | 43800 | 973 |
| 542 | 20250213 | 095400 | 4973887400 | 43900 | 43950 | 44000 | 43900 | 95 |
| 543 | 20250213 | 095300 | 4969712750 | 43950 | 43900 | 44000 | 43850 | 332 |
| 544 | 20250213 | 095200 | 4955133450 | 44050 | 44100 | 44100 | 43800 | 760 |
| 545 | 20250213 | 095100 | 4921764250 | 43850 | 43950 | 44100 | 43850 | 1511 |
| 546 | 20250213 | 095000 | 4855359750 | 43950 | 43900 | 43950 | 43850 | 724 |
| 547 | 20250213 | 094900 | 4823567700 | 43950 | 44000 | 44100 | 43950 | 2045 |
| 548 | 20250213 | 094800 | 4733496350 | 44000 | 43950 | 44000 | 43950 | 709 |
| 549 | 20250213 | 094700 | 4702305700 | 43850 | 43700 | 44000 | 43700 | 1308 |
| 550 | 20250213 | 094600 | 4644875350 | 43650 | 43650 | 43800 | 43650 | 118 |
| 551 | 20250213 | 094500 | 4639724100 | 43650 | 43700 | 43700 | 43650 | 956 |
| 552 | 20250213 | 094400 | 4597959550 | 43700 | 43700 | 43800 | 43600 | 447 |
| 553 | 20250213 | 094300 | 4578461500 | 43650 | 43800 | 43800 | 43650 | 316 |
| 554 | 20250213 | 094200 | 4564661850 | 43800 | 43600 | 43850 | 43550 | 184 |
| 555 | 20250213 | 094100 | 4556615700 | 43600 | 43850 | 43850 | 43600 | 253 |
| 556 | 20250213 | 094000 | 4545559150 | 43850 | 43800 | 43900 | 43500 | 566 |
| 557 | 20250213 | 093900 | 4520835050 | 43800 | 43950 | 43950 | 43800 | 1406 |
| 558 | 20250213 | 093800 | 4459165750 | 43950 | 43850 | 43950 | 43850 | 348 |
| 559 | 20250213 | 093700 | 4443885900 | 43900 | 43850 | 43900 | 43800 | 175 |
| 560 | 20250213 | 093600 | 4436207100 | 43850 | 43700 | 43850 | 43700 | 687 |
| 561 | 20250213 | 093500 | 4406153900 | 43700 | 43500 | 43700 | 43450 | 930 |
| 562 | 20250213 | 093400 | 4365652500 | 43500 | 43450 | 43500 | 43450 | 476 |
| 563 | 20250213 | 093300 | 4344967550 | 43500 | 43600 | 43600 | 43500 | 469 |
| 564 | 20250213 | 093200 | 4324562850 | 43500 | 43600 | 43650 | 43500 | 404 |
| 565 | 20250213 | 093100 | 4306960550 | 43650 | 43550 | 43650 | 43500 | 393 |
| 566 | 20250213 | 093000 | 4289863600 | 43500 | 43600 | 43750 | 43500 | 784 |
| 567 | 20250213 | 092900 | 4255712300 | 43600 | 43700 | 43700 | 43600 | 775 |
| 568 | 20250213 | 092800 | 4221897900 | 43750 | 43850 | 43850 | 43750 | 619 |
| 569 | 20250213 | 092700 | 4194796700 | 43850 | 43900 | 43900 | 43800 | 371 |
| 570 | 20250213 | 092600 | 4178526800 | 43950 | 44000 | 44050 | 43850 | 840 |
| 571 | 20250213 | 092500 | 4141607050 | 44000 | 43850 | 44050 | 43750 | 1627 |
| 572 | 20250213 | 092400 | 4070088250 | 43850 | 43800 | 44000 | 43750 | 1683 |
| 573 | 20250213 | 092300 | 3996183300 | 43750 | 43500 | 43800 | 43500 | 953 |
| 574 | 20250213 | 092200 | 3954543100 | 43400 | 43600 | 43600 | 43400 | 1218 |
| 575 | 20250213 | 092100 | 3901598000 | 43700 | 43750 | 43750 | 43450 | 3848 |
| 576 | 20250213 | 092000 | 3734140000 | 43650 | 43600 | 43750 | 43550 | 887 |
| 577 | 20250213 | 091900 | 3695431350 | 43550 | 43700 | 43750 | 43550 | 3499 |
| 578 | 20250213 | 091800 | 3542816900 | 43700 | 43850 | 43900 | 43700 | 2346 |
| 579 | 20250213 | 091700 | 3440144100 | 43850 | 43900 | 43900 | 43800 | 1951 |
| 580 | 20250213 | 091600 | 3354595050 | 43900 | 44000 | 44050 | 43800 | 2019 |
| 581 | 20250213 | 091500 | 3265914850 | 44100 | 44200 | 44200 | 44050 | 1108 |
| 582 | 20250213 | 091400 | 3217033650 | 44150 | 44200 | 44200 | 44100 | 1016 |
| 583 | 20250213 | 091300 | 3172180950 | 44200 | 44300 | 44350 | 44150 | 2088 |
| 584 | 20250213 | 091200 | 3079816850 | 44300 | 44000 | 44350 | 44000 | 1524 |
| 585 | 20250213 | 091100 | 3012353700 | 44150 | 43900 | 44150 | 43800 | 2811 |
| 586 | 20250213 | 091000 | 2888920900 | 43900 | 44100 | 44100 | 43900 | 1182 |
| 587 | 20250213 | 090900 | 2836891250 | 44100 | 44000 | 44150 | 44000 | 1403 |
| 588 | 20250213 | 090800 | 2775033950 | 44000 | 43600 | 44000 | 43600 | 4999 |
| 589 | 20250213 | 090700 | 2556315450 | 43600 | 43600 | 43850 | 43500 | 2265 |
| 590 | 20250213 | 090600 | 2457502050 | 43650 | 44150 | 44150 | 43550 | 4179 |
| 591 | 20250213 | 090500 | 2273954150 | 44150 | 44400 | 44500 | 44150 | 8358 |
| 592 | 20250213 | 090400 | 1903821450 | 44400 | 44550 | 44600 | 44300 | 7375 |
| 593 | 20250213 | 090300 | 1575803550 | 44550 | 44000 | 44650 | 43200 | 9244 |
| 594 | 20250213 | 090200 | 1167497950 | 44100 | 43200 | 44200 | 43150 | 10987 |
| 595 | 20250213 | 090100 | 685807100 | 43200 | 43450 | 43450 | 43150 | 3364 |
| 596 | 20250213 | 090000 | 540343950 | 43450 | 43350 | 43500 | 43150 | 12445 |