33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 191200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 5036 |
| 3 | 20250213 | 191100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20250213 | 191000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20250213 | 190900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20250213 | 190800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20250213 | 190700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20250213 | 190600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20250213 | 190500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20250213 | 190400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20250213 | 190300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20250213 | 190200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20250213 | 190100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20250213 | 190000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20250213 | 185900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20250213 | 185800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20250213 | 185700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20250213 | 185600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20250213 | 185500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20250213 | 185400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20250213 | 185300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20250213 | 185200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20250213 | 185100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20250213 | 185000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20250213 | 184900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20250213 | 184800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20250213 | 184700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20250213 | 184600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20250213 | 184500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20250213 | 184400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20250213 | 184300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20250213 | 184200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 5036 |
| 33 | 20250213 | 184100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20250213 | 184000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20250213 | 183900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20250213 | 183800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20250213 | 183700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20250213 | 183600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20250213 | 183500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20250213 | 183400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20250213 | 183300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20250213 | 183200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20250213 | 183100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20250213 | 183000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20250213 | 182900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20250213 | 182800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20250213 | 182700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20250213 | 182600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20250213 | 182500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20250213 | 182400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20250213 | 182300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20250213 | 182200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20250213 | 182100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20250213 | 182000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20250213 | 181900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20250213 | 181800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20250213 | 181700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20250213 | 181600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20250213 | 181500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20250213 | 181400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20250213 | 181300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20250213 | 181200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 5036 |
| 63 | 20250213 | 181100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20250213 | 181000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20250213 | 180900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20250213 | 180800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20250213 | 180700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20250213 | 180600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20250213 | 180500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20250213 | 180400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20250213 | 180300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20250213 | 180200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20250213 | 180100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20250213 | 180000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20250213 | 175900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20250213 | 175800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20250213 | 175700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20250213 | 175600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20250213 | 175500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20250213 | 175400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20250213 | 175300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20250213 | 175200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20250213 | 175100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20250213 | 175000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20250213 | 174900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20250213 | 174800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20250213 | 174700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20250213 | 174600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20250213 | 174500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20250213 | 174400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20250213 | 174300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20250213 | 174200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 5036 |
| 93 | 20250213 | 174100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20250213 | 174000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20250213 | 173900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20250213 | 173800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20250213 | 173700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20250213 | 173600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20250213 | 173500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20250213 | 173400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20250213 | 173300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20250213 | 173200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20250213 | 173100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20250213 | 173000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20250213 | 172900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20250213 | 172800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20250213 | 172700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20250213 | 172600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20250213 | 172500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20250213 | 172400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20250213 | 172300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20250213 | 172200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20250213 | 172100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20250213 | 172000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20250213 | 171900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20250213 | 171800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20250213 | 171700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20250213 | 171600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20250213 | 171500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20250213 | 171400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20250213 | 171300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20250213 | 171200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 5036 |
| 123 | 20250213 | 171100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20250213 | 171000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20250213 | 170900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20250213 | 170800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20250213 | 170700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20250213 | 170600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20250213 | 170500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20250213 | 170400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20250213 | 170300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20250213 | 170200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20250213 | 170100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20250213 | 170000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20250213 | 165900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20250213 | 165800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20250213 | 165700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20250213 | 165600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20250213 | 165500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20250213 | 165400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20250213 | 165300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20250213 | 165200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20250213 | 165100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20250213 | 165000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20250213 | 164900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20250213 | 164800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20250213 | 164700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20250213 | 164600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20250213 | 164500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20250213 | 164400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20250213 | 164300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20250213 | 164200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 5036 |
| 153 | 20250213 | 164100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20250213 | 164000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20250213 | 163900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20250213 | 163800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20250213 | 163700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20250213 | 163600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20250213 | 163500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20250213 | 163400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20250213 | 163300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20250213 | 163200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20250213 | 163100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20250213 | 163000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20250213 | 162900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20250213 | 162800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20250213 | 162700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20250213 | 162600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20250213 | 162500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20250213 | 162400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20250213 | 162300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20250213 | 162200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20250213 | 162100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20250213 | 162000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20250213 | 161900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20250213 | 161800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20250213 | 161700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20250213 | 161600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20250213 | 161500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20250213 | 161400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20250213 | 161300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20250213 | 161200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 5036 |
| 183 | 20250213 | 161100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20250213 | 161000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20250213 | 160900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20250213 | 160800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20250213 | 160700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20250213 | 160600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20250213 | 160500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20250213 | 160400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20250213 | 160300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20250213 | 160200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20250213 | 160100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20250213 | 160000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20250213 | 155900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20250213 | 155800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20250213 | 155700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20250213 | 155600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20250213 | 155500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20250213 | 155400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20250213 | 155300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20250213 | 155200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20250213 | 155100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20250213 | 155000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20250213 | 154900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20250213 | 154800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20250213 | 154700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20250213 | 154600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20250213 | 154500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20250213 | 154400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20250213 | 154300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20250213 | 154200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 5036 |
| 213 | 20250213 | 154100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20250213 | 154000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20250213 | 153900 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20250213 | 153800 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20250213 | 153700 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20250213 | 153600 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20250213 | 153500 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20250213 | 153400 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20250213 | 153300 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20250213 | 153200 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20250213 | 153100 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20250213 | 153000 | 31930775250 | 47100 | 47100 | 47100 | 47100 | 5036 |
| 225 | 20250213 | 152900 | 31693579650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 226 | 20250213 | 152800 | 31693579650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 227 | 20250213 | 152700 | 31693579650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 228 | 20250213 | 152600 | 31693579650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 229 | 20250213 | 152500 | 31693579650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 230 | 20250213 | 152400 | 31693579650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 231 | 20250213 | 152300 | 31693579650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 232 | 20250213 | 152200 | 31693579650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 233 | 20250213 | 152100 | 31693579650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 234 | 20250213 | 152000 | 31693579650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 235 | 20250213 | 151900 | 31693579650 | 47200 | 47250 | 47300 | 47150 | 1067 |
| 236 | 20250213 | 151800 | 31643191250 | 47250 | 47200 | 47300 | 47200 | 623 |
| 237 | 20250213 | 151700 | 31613758800 | 47200 | 47200 | 47250 | 47200 | 205 |
| 238 | 20250213 | 151600 | 31604082150 | 47150 | 47250 | 47300 | 47150 | 1877 |
| 239 | 20250213 | 151500 | 31515520200 | 47200 | 47150 | 47250 | 47150 | 925 |
| 240 | 20250213 | 151400 | 31471847900 | 47200 | 47150 | 47200 | 47150 | 385 |
| 241 | 20250213 | 151300 | 31453689900 | 47100 | 47100 | 47100 | 47100 | 241 |
| 242 | 20250213 | 151200 | 31442338800 | 47200 | 47100 | 47200 | 47050 | 330 |
| 243 | 20250213 | 151100 | 31426787550 | 47100 | 47100 | 47200 | 47100 | 504 |
| 244 | 20250213 | 151000 | 31403036150 | 47200 | 47300 | 47300 | 47100 | 1599 |
| 245 | 20250213 | 150900 | 31327612850 | 47200 | 47300 | 47300 | 47150 | 439 |
| 246 | 20250213 | 150800 | 31306875450 | 47300 | 47150 | 47300 | 47050 | 1778 |
| 247 | 20250213 | 150700 | 31223080350 | 47150 | 47150 | 47250 | 47150 | 278 |
| 248 | 20250213 | 150600 | 31209972350 | 47150 | 47200 | 47350 | 47100 | 760 |
| 249 | 20250213 | 150500 | 31174121950 | 47200 | 47200 | 47250 | 47100 | 377 |
| 250 | 20250213 | 150400 | 31156338000 | 47200 | 47100 | 47200 | 47100 | 709 |
| 251 | 20250213 | 150300 | 31122936900 | 47250 | 47350 | 47450 | 47050 | 3995 |
| 252 | 20250213 | 150200 | 30934355250 | 47350 | 47400 | 47450 | 47350 | 309 |
| 253 | 20250213 | 150100 | 30919722000 | 47400 | 47550 | 47550 | 47350 | 615 |
| 254 | 20250213 | 150000 | 30890512850 | 47550 | 47500 | 47550 | 47350 | 780 |
| 255 | 20250213 | 145900 | 30853533200 | 47500 | 47650 | 47650 | 47500 | 424 |
| 256 | 20250213 | 145800 | 30833381300 | 47600 | 47550 | 47650 | 47500 | 354 |
| 257 | 20250213 | 145700 | 30816543950 | 47650 | 47600 | 47650 | 47500 | 293 |
| 258 | 20250213 | 145600 | 30802608900 | 47400 | 47800 | 47800 | 47400 | 1842 |
| 259 | 20250213 | 145500 | 30714916450 | 47850 | 47650 | 47850 | 47650 | 2377 |
| 260 | 20250213 | 145400 | 30601342650 | 47700 | 47600 | 47700 | 47550 | 2765 |
| 261 | 20250213 | 145300 | 30469712350 | 47550 | 47550 | 47600 | 47550 | 810 |
| 262 | 20250213 | 145200 | 30431177650 | 47550 | 47350 | 47550 | 47300 | 2910 |
| 263 | 20250213 | 145100 | 30293076800 | 47300 | 47350 | 47400 | 47250 | 394 |
| 264 | 20250213 | 145000 | 30274423900 | 47350 | 47200 | 47350 | 47200 | 99 |
| 265 | 20250213 | 144900 | 30269750200 | 47200 | 47350 | 47400 | 47200 | 328 |
| 266 | 20250213 | 144800 | 30254249700 | 47350 | 47250 | 47350 | 47200 | 1513 |
| 267 | 20250213 | 144700 | 30182687150 | 47250 | 47300 | 47300 | 47200 | 653 |
| 268 | 20250213 | 144600 | 30151835300 | 47300 | 47300 | 47300 | 47250 | 875 |
| 269 | 20250213 | 144500 | 30110449250 | 47300 | 47200 | 47350 | 47200 | 368 |
| 270 | 20250213 | 144400 | 30093057750 | 47200 | 47250 | 47250 | 47200 | 185 |
| 271 | 20250213 | 144300 | 30084321050 | 47200 | 47250 | 47300 | 47200 | 274 |
| 272 | 20250213 | 144200 | 30071379400 | 47250 | 47300 | 47300 | 47250 | 232 |
| 273 | 20250213 | 144100 | 30060417350 | 47300 | 47200 | 47350 | 47000 | 2573 |
| 274 | 20250213 | 144000 | 29938978650 | 47250 | 47050 | 47350 | 47050 | 954 |
| 275 | 20250213 | 143900 | 29893860050 | 47150 | 47100 | 47150 | 47000 | 811 |
| 276 | 20250213 | 143800 | 29855722350 | 47150 | 47200 | 47200 | 47100 | 344 |
| 277 | 20250213 | 143700 | 29839502250 | 47200 | 47100 | 47250 | 47100 | 585 |
| 278 | 20250213 | 143600 | 29811910500 | 47000 | 46950 | 47000 | 46950 | 362 |
| 279 | 20250213 | 143500 | 29794897300 | 46950 | 46950 | 47050 | 46950 | 380 |
| 280 | 20250213 | 143400 | 29777039200 | 46950 | 47000 | 47050 | 46950 | 1801 |
| 281 | 20250213 | 143300 | 29692381350 | 47050 | 47200 | 47200 | 47050 | 201 |
| 282 | 20250213 | 143200 | 29682922500 | 47200 | 47000 | 47200 | 47000 | 1109 |
| 283 | 20250213 | 143100 | 29630725500 | 47000 | 47100 | 47100 | 47000 | 318 |
| 284 | 20250213 | 143000 | 29615774250 | 47050 | 47100 | 47100 | 47050 | 541 |
| 285 | 20250213 | 142900 | 29590312650 | 47100 | 47050 | 47100 | 47000 | 782 |
| 286 | 20250213 | 142800 | 29553503100 | 47000 | 47000 | 47100 | 47000 | 1215 |
| 287 | 20250213 | 142700 | 29496395200 | 47150 | 47100 | 47200 | 47000 | 1104 |
| 288 | 20250213 | 142600 | 29444474850 | 47050 | 47100 | 47200 | 47050 | 591 |
| 289 | 20250213 | 142500 | 29416635550 | 47100 | 47350 | 47350 | 47050 | 796 |
| 290 | 20250213 | 142400 | 29379134800 | 47300 | 47300 | 47300 | 47150 | 747 |
| 291 | 20250213 | 142300 | 29343832450 | 47250 | 47250 | 47300 | 47100 | 1488 |
| 292 | 20250213 | 142200 | 29273591750 | 47200 | 47350 | 47350 | 47200 | 2296 |
| 293 | 20250213 | 142100 | 29164992100 | 47350 | 47550 | 47550 | 47350 | 238 |
| 294 | 20250213 | 142000 | 29153694450 | 47350 | 47250 | 47500 | 47100 | 1440 |
| 295 | 20250213 | 141900 | 29085605200 | 47250 | 47450 | 47450 | 47250 | 2162 |
| 296 | 20250213 | 141800 | 28983302950 | 47450 | 47550 | 47550 | 47450 | 530 |
| 297 | 20250213 | 141700 | 28958130350 | 47600 | 47500 | 47600 | 47500 | 156 |
| 298 | 20250213 | 141600 | 28950714200 | 47500 | 47600 | 47650 | 47500 | 908 |
| 299 | 20250213 | 141500 | 28907533800 | 47500 | 47650 | 47700 | 47300 | 3426 |
| 300 | 20250213 | 141400 | 28745131350 | 47500 | 47650 | 47700 | 47400 | 1266 |
| 301 | 20250213 | 141300 | 28684993400 | 47650 | 47600 | 47850 | 47500 | 1525 |
| 302 | 20250213 | 141200 | 28612506500 | 47600 | 47900 | 47900 | 47550 | 929 |
| 303 | 20250213 | 141100 | 28568229400 | 47750 | 47750 | 48000 | 47650 | 2049 |
| 304 | 20250213 | 141000 | 28470412700 | 47900 | 47700 | 47900 | 47650 | 808 |
| 305 | 20250213 | 140900 | 28431842650 | 47650 | 47900 | 47900 | 47650 | 1237 |
| 306 | 20250213 | 140800 | 28372842150 | 47900 | 47950 | 47950 | 47850 | 74 |
| 307 | 20250213 | 140700 | 28369297500 | 48000 | 47800 | 48000 | 47750 | 650 |
| 308 | 20250213 | 140600 | 28338195800 | 47850 | 47800 | 47900 | 47700 | 1612 |
| 309 | 20250213 | 140500 | 28261171350 | 47800 | 47850 | 48000 | 47800 | 606 |
| 310 | 20250213 | 140400 | 28232162750 | 47900 | 48100 | 48100 | 47850 | 319 |
| 311 | 20250213 | 140300 | 28216878400 | 48000 | 48000 | 48200 | 48000 | 407 |
| 312 | 20250213 | 140200 | 28197329400 | 48150 | 48150 | 48200 | 48000 | 284 |
| 313 | 20250213 | 140100 | 28183673100 | 48150 | 47850 | 48150 | 47800 | 1062 |
| 314 | 20250213 | 140000 | 28132744400 | 47850 | 47800 | 47950 | 47750 | 926 |
| 315 | 20250213 | 135900 | 28088483700 | 47800 | 47850 | 47950 | 47800 | 789 |
| 316 | 20250213 | 135800 | 28050706350 | 47850 | 48100 | 48100 | 47850 | 1724 |
| 317 | 20250213 | 135700 | 27968074900 | 48100 | 48150 | 48150 | 48050 | 247 |
| 318 | 20250213 | 135600 | 27956199100 | 48150 | 48050 | 48150 | 48000 | 330 |
| 319 | 20250213 | 135500 | 27940346750 | 48200 | 48150 | 48200 | 48050 | 200 |
| 320 | 20250213 | 135400 | 27930731450 | 48200 | 48050 | 48200 | 48000 | 410 |
| 321 | 20250213 | 135300 | 27911005000 | 48050 | 48200 | 48200 | 48050 | 673 |
| 322 | 20250213 | 135200 | 27878642400 | 48250 | 48300 | 48300 | 48200 | 123 |
| 323 | 20250213 | 135100 | 27872704000 | 48350 | 48300 | 48350 | 48100 | 584 |
| 324 | 20250213 | 135000 | 27844489350 | 48350 | 48200 | 48350 | 48100 | 479 |
| 325 | 20250213 | 134900 | 27821359700 | 48200 | 48250 | 48250 | 48100 | 325 |
| 326 | 20250213 | 134800 | 27805714750 | 48250 | 48150 | 48250 | 47950 | 868 |
| 327 | 20250213 | 134700 | 27763959650 | 48200 | 48350 | 48400 | 48100 | 649 |
| 328 | 20250213 | 134600 | 27732633600 | 48400 | 48150 | 48400 | 48150 | 447 |
| 329 | 20250213 | 134500 | 27711065750 | 48200 | 48250 | 48250 | 48100 | 244 |
| 330 | 20250213 | 134400 | 27699316900 | 48250 | 48300 | 48400 | 48150 | 597 |
| 331 | 20250213 | 134300 | 27670528650 | 48300 | 48350 | 48450 | 48300 | 416 |
| 332 | 20250213 | 134200 | 27650408350 | 48450 | 48550 | 48550 | 48400 | 488 |
| 333 | 20250213 | 134100 | 27626762600 | 48550 | 48500 | 48550 | 48400 | 487 |
| 334 | 20250213 | 134000 | 27603172750 | 48500 | 48550 | 48550 | 48400 | 76 |
| 335 | 20250213 | 133900 | 27599487450 | 48550 | 48300 | 48550 | 48300 | 403 |
| 336 | 20250213 | 133800 | 27579945000 | 48300 | 48300 | 48400 | 48300 | 459 |
| 337 | 20250213 | 133700 | 27557774300 | 48300 | 48350 | 48400 | 48300 | 731 |
| 338 | 20250213 | 133600 | 27522435300 | 48300 | 48350 | 48400 | 48300 | 498 |
| 339 | 20250213 | 133500 | 27498366100 | 48350 | 48500 | 48550 | 48350 | 751 |
| 340 | 20250213 | 133400 | 27461975050 | 48500 | 48800 | 48850 | 48500 | 703 |
| 341 | 20250213 | 133300 | 27427781650 | 48800 | 48950 | 49000 | 48400 | 1964 |
| 342 | 20250213 | 133200 | 27332005350 | 48750 | 48600 | 49000 | 48500 | 2252 |
| 343 | 20250213 | 133100 | 27222166300 | 48700 | 48600 | 48700 | 48450 | 1064 |
| 344 | 20250213 | 133000 | 27170499900 | 48600 | 48500 | 48750 | 48400 | 1099 |
| 345 | 20250213 | 132900 | 27117108600 | 48500 | 48550 | 48700 | 48450 | 1544 |
| 346 | 20250213 | 132800 | 27042015150 | 48650 | 48250 | 48700 | 48150 | 1448 |
| 347 | 20250213 | 132700 | 26971861250 | 48300 | 48250 | 48350 | 48200 | 602 |
| 348 | 20250213 | 132600 | 26942792100 | 48250 | 47850 | 48250 | 47850 | 1046 |
| 349 | 20250213 | 132500 | 26892454350 | 47850 | 48200 | 48200 | 47850 | 536 |
| 350 | 20250213 | 132400 | 26866705600 | 48200 | 48200 | 48250 | 48150 | 218 |
| 351 | 20250213 | 132300 | 26856190850 | 48150 | 48200 | 48250 | 48150 | 177 |
| 352 | 20250213 | 132200 | 26847661850 | 48150 | 48200 | 48250 | 48100 | 793 |
| 353 | 20250213 | 132100 | 26809495000 | 48200 | 47850 | 48200 | 47850 | 2376 |
| 354 | 20250213 | 132000 | 26695370250 | 47850 | 48200 | 48200 | 47850 | 1016 |
| 355 | 20250213 | 131900 | 26646618050 | 48200 | 47900 | 48200 | 47850 | 666 |
| 356 | 20250213 | 131800 | 26614645400 | 47850 | 47950 | 48050 | 47800 | 1035 |
| 357 | 20250213 | 131700 | 26565088000 | 48000 | 48000 | 48100 | 47950 | 933 |
| 358 | 20250213 | 131600 | 26520318000 | 48000 | 48200 | 48300 | 48000 | 1079 |
| 359 | 20250213 | 131500 | 26468447500 | 48200 | 48550 | 48550 | 48200 | 326 |
| 360 | 20250213 | 131400 | 26452686300 | 48550 | 48600 | 48600 | 48500 | 276 |
| 361 | 20250213 | 131300 | 26439290000 | 48600 | 48250 | 48700 | 48200 | 1488 |
| 362 | 20250213 | 131200 | 26367204050 | 48150 | 48150 | 48200 | 48050 | 1327 |
| 363 | 20250213 | 131100 | 26303314550 | 48200 | 48100 | 48200 | 48000 | 716 |
| 364 | 20250213 | 131000 | 26268829600 | 48000 | 48200 | 48300 | 47950 | 2100 |
| 365 | 20250213 | 130900 | 26167807300 | 48150 | 48200 | 48350 | 48100 | 552 |
| 366 | 20250213 | 130800 | 26141207700 | 48200 | 48500 | 48500 | 48100 | 1334 |
| 367 | 20250213 | 130700 | 26076821300 | 48650 | 48500 | 48700 | 48500 | 1484 |
| 368 | 20250213 | 130600 | 26004648150 | 48500 | 48350 | 48600 | 48150 | 1055 |
| 369 | 20250213 | 130500 | 25953560300 | 48400 | 48500 | 48500 | 48100 | 1632 |
| 370 | 20250213 | 130400 | 25874840050 | 48500 | 48400 | 48500 | 48250 | 508 |
| 371 | 20250213 | 130300 | 25850271000 | 48250 | 48350 | 48450 | 48100 | 2001 |
| 372 | 20250213 | 130200 | 25753641100 | 48150 | 48150 | 48650 | 48100 | 3333 |
| 373 | 20250213 | 130100 | 25592986250 | 48100 | 48500 | 48500 | 48100 | 3327 |
| 374 | 20250213 | 130000 | 25432019300 | 48500 | 48650 | 48700 | 48500 | 3168 |
| 375 | 20250213 | 125900 | 25278071850 | 48650 | 48650 | 48800 | 48650 | 1270 |
| 376 | 20250213 | 125800 | 25216235300 | 48600 | 48950 | 49000 | 48550 | 2195 |
| 377 | 20250213 | 125700 | 25109363500 | 48950 | 49100 | 49150 | 48850 | 5761 |
| 378 | 20250213 | 125600 | 24826970350 | 49100 | 48800 | 49200 | 48600 | 3448 |
| 379 | 20250213 | 125500 | 24657969600 | 48650 | 49000 | 49000 | 48550 | 6026 |
| 380 | 20250213 | 125400 | 24363727350 | 49050 | 49150 | 49150 | 49000 | 932 |
| 381 | 20250213 | 125300 | 24317992750 | 49150 | 49200 | 49200 | 49050 | 1766 |
| 382 | 20250213 | 125200 | 24231222300 | 49200 | 48750 | 49200 | 48750 | 1717 |
| 383 | 20250213 | 125100 | 24147234900 | 48750 | 48850 | 49050 | 48700 | 4154 |
| 384 | 20250213 | 125000 | 23944437550 | 48850 | 49000 | 49000 | 48800 | 4506 |
| 385 | 20250213 | 124900 | 23724206450 | 49000 | 48900 | 49100 | 48900 | 1186 |
| 386 | 20250213 | 124800 | 23666060300 | 48800 | 49050 | 49200 | 48800 | 4881 |
| 387 | 20250213 | 124700 | 23426965400 | 49100 | 49300 | 49300 | 49050 | 2366 |
| 388 | 20250213 | 124600 | 23310650900 | 49250 | 49400 | 49400 | 49150 | 3241 |
| 389 | 20250213 | 124500 | 23150823250 | 49400 | 49850 | 49900 | 49100 | 8238 |
| 390 | 20250213 | 124400 | 22742512500 | 49800 | 49000 | 49850 | 49000 | 11361 |
| 391 | 20250213 | 124300 | 22179906750 | 49100 | 49050 | 49100 | 48800 | 6053 |
| 392 | 20250213 | 124200 | 21883582800 | 49050 | 48900 | 49150 | 48900 | 2625 |
| 393 | 20250213 | 124100 | 21754903750 | 48950 | 49050 | 49200 | 48900 | 3905 |
| 394 | 20250213 | 124000 | 21563289600 | 48900 | 49450 | 49500 | 48900 | 10231 |
| 395 | 20250213 | 123900 | 21058883900 | 49450 | 48850 | 49550 | 48800 | 9602 |
| 396 | 20250213 | 123800 | 20585875150 | 48850 | 48550 | 48850 | 48500 | 2588 |
| 397 | 20250213 | 123700 | 20459808200 | 48550 | 48700 | 48850 | 48500 | 5682 |
| 398 | 20250213 | 123600 | 20183216900 | 48850 | 49150 | 49350 | 48700 | 14378 |
| 399 | 20250213 | 123500 | 19477573100 | 49150 | 48650 | 49350 | 48550 | 13098 |
| 400 | 20250213 | 123400 | 18835882950 | 48700 | 48700 | 48850 | 48500 | 6693 |
| 401 | 20250213 | 123300 | 18509854400 | 48700 | 48300 | 48700 | 48300 | 5444 |
| 402 | 20250213 | 123200 | 18245415850 | 48300 | 48150 | 48400 | 48100 | 5980 |
| 403 | 20250213 | 123100 | 17956914600 | 48150 | 47700 | 48150 | 47700 | 4314 |
| 404 | 20250213 | 123000 | 17750268950 | 47800 | 47650 | 47800 | 47600 | 915 |
| 405 | 20250213 | 122900 | 17706644300 | 47650 | 47650 | 47650 | 47600 | 331 |
| 406 | 20250213 | 122800 | 17690875950 | 47700 | 47750 | 47750 | 47600 | 571 |
| 407 | 20250213 | 122700 | 17663663950 | 47750 | 47800 | 47850 | 47750 | 952 |
| 408 | 20250213 | 122600 | 17618150550 | 47850 | 47650 | 47850 | 47650 | 1754 |
| 409 | 20250213 | 122500 | 17534422050 | 47600 | 47550 | 47600 | 47450 | 500 |
| 410 | 20250213 | 122400 | 17510653750 | 47550 | 47500 | 47550 | 47400 | 254 |
| 411 | 20250213 | 122300 | 17498602300 | 47500 | 47500 | 47550 | 47450 | 440 |
| 412 | 20250213 | 122200 | 17477712100 | 47450 | 47550 | 47600 | 47450 | 251 |
| 413 | 20250213 | 122100 | 17465782450 | 47500 | 47650 | 47700 | 47450 | 995 |
| 414 | 20250213 | 122000 | 17418417800 | 47650 | 47450 | 47700 | 47450 | 1201 |
| 415 | 20250213 | 121900 | 17361258350 | 47450 | 47500 | 47500 | 47300 | 1571 |
| 416 | 20250213 | 121800 | 17286771400 | 47500 | 47550 | 47550 | 47500 | 549 |
| 417 | 20250213 | 121700 | 17260693050 | 47550 | 47550 | 47750 | 47450 | 1788 |
| 418 | 20250213 | 121600 | 17175575950 | 47750 | 47600 | 47950 | 47400 | 3997 |
| 419 | 20250213 | 121500 | 16984849900 | 47600 | 47150 | 47650 | 47150 | 4766 |
| 420 | 20250213 | 121400 | 16758937000 | 47150 | 47200 | 47200 | 47100 | 676 |
| 421 | 20250213 | 121300 | 16727068800 | 47100 | 47200 | 47250 | 47100 | 2191 |
| 422 | 20250213 | 121200 | 16623649050 | 47250 | 47000 | 47250 | 47000 | 2837 |
| 423 | 20250213 | 121100 | 16489971800 | 47000 | 46800 | 47050 | 46800 | 1842 |
| 424 | 20250213 | 121000 | 16403493950 | 46700 | 46600 | 46900 | 46500 | 1299 |
| 425 | 20250213 | 120900 | 16342786600 | 46500 | 46450 | 46600 | 46300 | 1039 |
| 426 | 20250213 | 120800 | 16294553900 | 46450 | 46650 | 46700 | 46300 | 6445 |
| 427 | 20250213 | 120700 | 15994813400 | 46700 | 46600 | 46800 | 46600 | 928 |
| 428 | 20250213 | 120600 | 15951483900 | 46600 | 46750 | 46750 | 46600 | 683 |
| 429 | 20250213 | 120500 | 15919631700 | 46750 | 46900 | 46900 | 46700 | 683 |
| 430 | 20250213 | 120400 | 15887630550 | 46900 | 46950 | 46950 | 46900 | 262 |
| 431 | 20250213 | 120300 | 15875335400 | 47000 | 46950 | 47000 | 46850 | 1715 |
| 432 | 20250213 | 120200 | 15794824750 | 46950 | 46850 | 47000 | 46850 | 666 |
| 433 | 20250213 | 120100 | 15763587350 | 46850 | 46800 | 46850 | 46800 | 245 |
| 434 | 20250213 | 120000 | 15752119400 | 46800 | 46800 | 46900 | 46700 | 1107 |
| 435 | 20250213 | 115900 | 15700292400 | 46850 | 46750 | 46850 | 46550 | 3718 |
| 436 | 20250213 | 115800 | 15526794100 | 46750 | 47000 | 47100 | 46700 | 4007 |
| 437 | 20250213 | 115700 | 15338961750 | 47000 | 47200 | 47200 | 47000 | 1461 |
| 438 | 20250213 | 115600 | 15270179700 | 47250 | 47200 | 47300 | 47150 | 1580 |
| 439 | 20250213 | 115500 | 15195626800 | 47150 | 47300 | 47350 | 47150 | 1097 |
| 440 | 20250213 | 115400 | 15143793450 | 47400 | 47200 | 47400 | 47150 | 2073 |
| 441 | 20250213 | 115300 | 15045741450 | 47200 | 47000 | 47350 | 47000 | 2208 |
| 442 | 20250213 | 115200 | 14941550250 | 47000 | 47200 | 47250 | 47000 | 2852 |
| 443 | 20250213 | 115100 | 14807214400 | 47200 | 46800 | 47200 | 46800 | 3249 |
| 444 | 20250213 | 115000 | 14654415050 | 46800 | 47050 | 47050 | 46750 | 5581 |
| 445 | 20250213 | 114900 | 14392466150 | 47050 | 47350 | 47400 | 47050 | 5278 |
| 446 | 20250213 | 114800 | 14143256250 | 47300 | 47750 | 47850 | 47100 | 10731 |
| 447 | 20250213 | 114700 | 13634614250 | 47850 | 48200 | 48300 | 47750 | 15066 |
| 448 | 20250213 | 114600 | 12912155400 | 48200 | 48250 | 48550 | 48100 | 11126 |
| 449 | 20250213 | 114500 | 12374950050 | 48300 | 49050 | 49100 | 47900 | 24025 |
| 450 | 20250213 | 114400 | 11211794300 | 49050 | 48750 | 49150 | 48650 | 12821 |
| 451 | 20250213 | 114300 | 10586182800 | 48450 | 48450 | 48450 | 48450 | 0 |
| 452 | 20250213 | 114200 | 10586182800 | 48450 | 48000 | 48450 | 47850 | 12387 |
| 453 | 20250213 | 114100 | 9989149700 | 47900 | 47250 | 48150 | 47200 | 16690 |
| 454 | 20250213 | 114000 | 9192135600 | 47250 | 47200 | 47250 | 47000 | 2503 |
| 455 | 20250213 | 113900 | 9074074650 | 47200 | 46950 | 47300 | 46800 | 3864 |
| 456 | 20250213 | 113800 | 8892057350 | 47000 | 47100 | 47300 | 46800 | 8533 |
| 457 | 20250213 | 113700 | 8490114250 | 47100 | 47100 | 47200 | 46900 | 3535 |
| 458 | 20250213 | 113600 | 8323972150 | 47150 | 47000 | 47200 | 46950 | 10592 |
| 459 | 20250213 | 113500 | 7825659050 | 47000 | 46800 | 47000 | 46700 | 6290 |
| 460 | 20250213 | 113400 | 7530813200 | 46900 | 46450 | 46900 | 46400 | 8502 |
| 461 | 20250213 | 113300 | 7133476350 | 46500 | 46350 | 46500 | 46300 | 2596 |
| 462 | 20250213 | 113200 | 7013021750 | 46450 | 46250 | 46500 | 46200 | 5528 |
| 463 | 20250213 | 113100 | 6756614900 | 46200 | 46300 | 46300 | 46200 | 1792 |
| 464 | 20250213 | 113000 | 6673749950 | 46300 | 46100 | 46350 | 46100 | 3748 |
| 465 | 20250213 | 112900 | 6500516750 | 46150 | 45950 | 46150 | 45950 | 309 |
| 466 | 20250213 | 112800 | 6486283450 | 45950 | 45950 | 45950 | 45950 | 22 |
| 467 | 20250213 | 112700 | 6485272550 | 45950 | 46000 | 46000 | 45950 | 153 |
| 468 | 20250213 | 112600 | 6478237050 | 46000 | 45950 | 46000 | 45950 | 379 |
| 469 | 20250213 | 112500 | 6460804850 | 45900 | 46050 | 46100 | 45900 | 787 |
| 470 | 20250213 | 112400 | 6424598650 | 46100 | 46050 | 46100 | 46050 | 140 |
| 471 | 20250213 | 112300 | 6418149650 | 46050 | 46000 | 46050 | 46000 | 389 |
| 472 | 20250213 | 112200 | 6400253600 | 45950 | 45900 | 45950 | 45900 | 194 |
| 473 | 20250213 | 112100 | 6391347850 | 45900 | 45800 | 45900 | 45800 | 147 |
| 474 | 20250213 | 112000 | 6384612550 | 45800 | 45850 | 45850 | 45650 | 518 |
| 475 | 20250213 | 111900 | 6360939100 | 45800 | 45650 | 45850 | 45650 | 335 |
| 476 | 20250213 | 111800 | 6345605800 | 45600 | 45950 | 45950 | 45600 | 315 |
| 477 | 20250213 | 111700 | 6331180150 | 45950 | 46000 | 46150 | 45950 | 1114 |
| 478 | 20250213 | 111600 | 6279875500 | 46000 | 46000 | 46100 | 45950 | 1899 |
| 479 | 20250213 | 111500 | 6192512050 | 45950 | 45850 | 46000 | 45850 | 819 |
| 480 | 20250213 | 111400 | 6154899700 | 45800 | 45800 | 45800 | 45700 | 243 |
| 481 | 20250213 | 111300 | 6143779400 | 45800 | 45800 | 45800 | 45700 | 775 |
| 482 | 20250213 | 111200 | 6108322900 | 45850 | 45900 | 45900 | 45750 | 105 |
| 483 | 20250213 | 111100 | 6103510500 | 45900 | 45950 | 45950 | 45900 | 290 |
| 484 | 20250213 | 111000 | 6090185800 | 45950 | 45950 | 45950 | 45750 | 563 |
| 485 | 20250213 | 110900 | 6064352350 | 45950 | 45900 | 45950 | 45800 | 112 |
| 486 | 20250213 | 110800 | 6059211050 | 45950 | 45950 | 46000 | 45950 | 1541 |
| 487 | 20250213 | 110700 | 5988331350 | 45950 | 45600 | 46000 | 45600 | 292 |
| 488 | 20250213 | 110600 | 5974923100 | 45600 | 45600 | 45750 | 45600 | 141 |
| 489 | 20250213 | 110500 | 5968482900 | 45750 | 45600 | 45750 | 45550 | 201 |
| 490 | 20250213 | 110400 | 5959308300 | 45500 | 45600 | 45700 | 45500 | 1660 |
| 491 | 20250213 | 110300 | 5883587050 | 45600 | 45650 | 45650 | 45600 | 581 |
| 492 | 20250213 | 110200 | 5857083300 | 45700 | 45600 | 45700 | 45600 | 282 |
| 493 | 20250213 | 110100 | 5844206600 | 45700 | 45750 | 45750 | 45600 | 563 |
| 494 | 20250213 | 110000 | 5818502200 | 45700 | 45700 | 45750 | 45650 | 1027 |
| 495 | 20250213 | 105900 | 5771612000 | 45700 | 45750 | 45750 | 45700 | 503 |
| 496 | 20250213 | 105800 | 5748619300 | 45700 | 45850 | 45900 | 45700 | 1130 |
| 497 | 20250213 | 105700 | 5696883300 | 45850 | 45800 | 45900 | 45750 | 592 |
| 498 | 20250213 | 105600 | 5669773650 | 45750 | 45900 | 45900 | 45750 | 2887 |
| 499 | 20250213 | 105500 | 5537514500 | 46000 | 46050 | 46100 | 46000 | 919 |
| 500 | 20250213 | 105400 | 5495218150 | 46050 | 46150 | 46250 | 46050 | 617 |
| 501 | 20250213 | 105300 | 5466773350 | 46150 | 46200 | 46250 | 46000 | 1282 |
| 502 | 20250213 | 105200 | 5407616000 | 46200 | 46200 | 46250 | 46150 | 985 |
| 503 | 20250213 | 105100 | 5362109150 | 46200 | 46150 | 46250 | 46100 | 2232 |
| 504 | 20250213 | 105000 | 5258968050 | 46100 | 46100 | 46150 | 45950 | 1015 |
| 505 | 20250213 | 104900 | 5212173400 | 46150 | 45900 | 46150 | 45900 | 609 |
| 506 | 20250213 | 104800 | 5184132850 | 45900 | 45850 | 45900 | 45800 | 1844 |
| 507 | 20250213 | 104700 | 5099572750 | 45850 | 46100 | 46100 | 45850 | 1686 |
| 508 | 20250213 | 104600 | 5022186250 | 46100 | 46150 | 46200 | 45950 | 1531 |
| 509 | 20250213 | 104500 | 4951652650 | 46150 | 46100 | 46200 | 46000 | 1682 |
| 510 | 20250213 | 104400 | 4874068400 | 46100 | 46000 | 46100 | 45950 | 2268 |
| 511 | 20250213 | 104300 | 4769720800 | 46000 | 45950 | 46000 | 45950 | 391 |
| 512 | 20250213 | 104200 | 4751750350 | 45900 | 45900 | 45900 | 45850 | 1392 |
| 513 | 20250213 | 104100 | 4687871100 | 45900 | 45850 | 45900 | 45800 | 198 |
| 514 | 20250213 | 104000 | 4678789750 | 45900 | 45900 | 45900 | 45850 | 82 |
| 515 | 20250213 | 103900 | 4675026550 | 45950 | 45950 | 45950 | 45900 | 125 |
| 516 | 20250213 | 103800 | 4669282850 | 45900 | 45900 | 45950 | 45900 | 931 |
| 517 | 20250213 | 103700 | 4626504450 | 45900 | 45850 | 45900 | 45850 | 411 |
| 518 | 20250213 | 103600 | 4607644200 | 45850 | 45800 | 45850 | 45800 | 349 |
| 519 | 20250213 | 103500 | 4591644400 | 45900 | 45950 | 46000 | 45900 | 345 |
| 520 | 20250213 | 103400 | 4575796150 | 45800 | 45800 | 45950 | 45800 | 421 |
| 521 | 20250213 | 103300 | 4556490500 | 45800 | 45850 | 45900 | 45750 | 154 |
| 522 | 20250213 | 103200 | 4549434600 | 45700 | 45700 | 45800 | 45700 | 412 |
| 523 | 20250213 | 103100 | 4530604800 | 45700 | 45950 | 46000 | 45700 | 1860 |
| 524 | 20250213 | 103000 | 4445407200 | 46000 | 45850 | 46000 | 45800 | 3797 |
| 525 | 20250213 | 102900 | 4271188300 | 45850 | 45850 | 45900 | 45800 | 475 |
| 526 | 20250213 | 102800 | 4249400000 | 45850 | 45800 | 45900 | 45800 | 430 |
| 527 | 20250213 | 102700 | 4229682100 | 45800 | 45900 | 45900 | 45800 | 574 |
| 528 | 20250213 | 102600 | 4203376300 | 45750 | 45700 | 45900 | 45700 | 562 |
| 529 | 20250213 | 102500 | 4177636250 | 45650 | 45700 | 45750 | 45650 | 40 |
| 530 | 20250213 | 102400 | 4175808750 | 45650 | 45800 | 45800 | 45600 | 244 |
| 531 | 20250213 | 102300 | 4164660750 | 45850 | 45750 | 45850 | 45750 | 217 |
| 532 | 20250213 | 102200 | 4154722200 | 45700 | 45800 | 45850 | 45700 | 594 |
| 533 | 20250213 | 102100 | 4127531400 | 45800 | 45700 | 45800 | 45700 | 282 |
| 534 | 20250213 | 102000 | 4114617500 | 45700 | 45650 | 45700 | 45500 | 251 |
| 535 | 20250213 | 101900 | 4103156400 | 45700 | 45550 | 45700 | 45500 | 273 |
| 536 | 20250213 | 101800 | 4090724650 | 45700 | 45850 | 45850 | 45500 | 1984 |
| 537 | 20250213 | 101700 | 4000117000 | 45850 | 45950 | 45950 | 45800 | 1116 |
| 538 | 20250213 | 101600 | 3948937250 | 45900 | 45950 | 45950 | 45850 | 1080 |
| 539 | 20250213 | 101500 | 3899354650 | 45950 | 45950 | 46000 | 45900 | 708 |
| 540 | 20250213 | 101400 | 3866820800 | 45950 | 45950 | 45950 | 45850 | 1761 |
| 541 | 20250213 | 101300 | 3785947750 | 45950 | 45950 | 46000 | 45900 | 843 |
| 542 | 20250213 | 101200 | 3747216550 | 45900 | 45800 | 45900 | 45700 | 1507 |
| 543 | 20250213 | 101100 | 3678141400 | 45850 | 45750 | 45850 | 45750 | 590 |
| 544 | 20250213 | 101000 | 3651099950 | 45750 | 45600 | 45750 | 45600 | 1031 |
| 545 | 20250213 | 100900 | 3603938750 | 45600 | 45800 | 45800 | 45550 | 841 |
| 546 | 20250213 | 100800 | 3565520700 | 45800 | 45700 | 45800 | 45700 | 569 |
| 547 | 20250213 | 100700 | 3539470650 | 45700 | 45600 | 45700 | 45600 | 451 |
| 548 | 20250213 | 100600 | 3518885300 | 45600 | 45700 | 45700 | 45500 | 222 |
| 549 | 20250213 | 100500 | 3508768300 | 45500 | 45500 | 45700 | 45500 | 304 |
| 550 | 20250213 | 100400 | 3494926750 | 45500 | 45600 | 45600 | 45500 | 278 |
| 551 | 20250213 | 100300 | 3482265850 | 45650 | 45650 | 45650 | 45550 | 376 |
| 552 | 20250213 | 100200 | 3465112400 | 45700 | 45650 | 45700 | 45600 | 418 |
| 553 | 20250213 | 100100 | 3446024350 | 45650 | 45650 | 45700 | 45600 | 563 |
| 554 | 20250213 | 100000 | 3420332750 | 45700 | 45650 | 45800 | 45650 | 191 |
| 555 | 20250213 | 095900 | 3411612000 | 45750 | 45700 | 45800 | 45650 | 721 |
| 556 | 20250213 | 095800 | 3378673150 | 45700 | 45800 | 45800 | 45700 | 809 |
| 557 | 20250213 | 095700 | 3341679900 | 45800 | 45850 | 45850 | 45700 | 565 |
| 558 | 20250213 | 095600 | 3315804650 | 45850 | 45900 | 45900 | 45700 | 973 |
| 559 | 20250213 | 095500 | 3271227200 | 45850 | 45900 | 46000 | 45650 | 568 |
| 560 | 20250213 | 095400 | 3245141150 | 46050 | 45900 | 46100 | 45900 | 3961 |
| 561 | 20250213 | 095300 | 3062895800 | 45950 | 45500 | 45950 | 45300 | 3201 |
| 562 | 20250213 | 095200 | 2916359800 | 45500 | 45500 | 45500 | 45300 | 575 |
| 563 | 20250213 | 095100 | 2890202300 | 45500 | 45300 | 45500 | 45300 | 155 |
| 564 | 20250213 | 095000 | 2883165550 | 45400 | 45300 | 45400 | 45250 | 318 |
| 565 | 20250213 | 094900 | 2868748700 | 45300 | 45400 | 45400 | 45300 | 541 |
| 566 | 20250213 | 094800 | 2844236400 | 45300 | 45450 | 45550 | 45300 | 778 |
| 567 | 20250213 | 094700 | 2808924950 | 45400 | 45400 | 45500 | 45400 | 332 |
| 568 | 20250213 | 094600 | 2793851150 | 45350 | 45650 | 45750 | 45350 | 2227 |
| 569 | 20250213 | 094500 | 2692297650 | 45450 | 45650 | 45650 | 45400 | 355 |
| 570 | 20250213 | 094400 | 2676117550 | 45700 | 45650 | 45700 | 45600 | 1383 |
| 571 | 20250213 | 094300 | 2612993500 | 45650 | 45300 | 45650 | 45300 | 1554 |
| 572 | 20250213 | 094200 | 2542207000 | 45300 | 45400 | 45450 | 45100 | 1347 |
| 573 | 20250213 | 094100 | 2481250950 | 45500 | 45450 | 45500 | 45400 | 741 |
| 574 | 20250213 | 094000 | 2447558300 | 45500 | 45500 | 45500 | 45500 | 698 |
| 575 | 20250213 | 093900 | 2415799300 | 45500 | 45500 | 45500 | 45250 | 865 |
| 576 | 20250213 | 093800 | 2376493800 | 45500 | 45200 | 45600 | 45200 | 1017 |
| 577 | 20250213 | 093700 | 2330313400 | 45200 | 45200 | 45250 | 45150 | 318 |
| 578 | 20250213 | 093600 | 2315943900 | 45200 | 45250 | 45250 | 45150 | 1048 |
| 579 | 20250213 | 093500 | 2268583000 | 45300 | 45400 | 45400 | 45300 | 923 |
| 580 | 20250213 | 093400 | 2226712600 | 45400 | 45450 | 45500 | 45400 | 409 |
| 581 | 20250213 | 093300 | 2208130000 | 45500 | 45600 | 45600 | 45400 | 503 |
| 582 | 20250213 | 093200 | 2185239000 | 45600 | 45750 | 45850 | 45500 | 2549 |
| 583 | 20250213 | 093100 | 2068740300 | 45800 | 45600 | 45800 | 45600 | 2669 |
| 584 | 20250213 | 093000 | 1946734850 | 45600 | 45500 | 45600 | 45400 | 1022 |
| 585 | 20250213 | 092900 | 1900225750 | 45450 | 45350 | 45450 | 45350 | 1836 |
| 586 | 20250213 | 092800 | 1816809800 | 45350 | 45350 | 45350 | 45350 | 128 |
| 587 | 20250213 | 092700 | 1811005000 | 45350 | 45350 | 45450 | 45350 | 1201 |
| 588 | 20250213 | 092600 | 1756501800 | 45350 | 45200 | 45350 | 45200 | 61 |
| 589 | 20250213 | 092500 | 1753738300 | 45200 | 45400 | 45400 | 45200 | 1412 |
| 590 | 20250213 | 092400 | 1689788700 | 45400 | 45350 | 45400 | 45350 | 357 |
| 591 | 20250213 | 092300 | 1673587000 | 45350 | 45300 | 45450 | 45300 | 1014 |
| 592 | 20250213 | 092200 | 1627550050 | 45450 | 45250 | 45450 | 45200 | 1733 |
| 593 | 20250213 | 092100 | 1548964850 | 45250 | 45000 | 45300 | 45000 | 278 |
| 594 | 20250213 | 092000 | 1536409550 | 45050 | 45000 | 45050 | 45000 | 479 |
| 595 | 20250213 | 091900 | 1514853550 | 45000 | 45000 | 45100 | 45000 | 682 |
| 596 | 20250213 | 091800 | 1484160800 | 45000 | 45050 | 45050 | 45000 | 864 |
| 597 | 20250213 | 091700 | 1445247300 | 45050 | 45300 | 45350 | 45050 | 913 |
| 598 | 20250213 | 091600 | 1403966000 | 45300 | 45200 | 45300 | 45050 | 2435 |
| 599 | 20250213 | 091500 | 1293978800 | 45250 | 45200 | 45300 | 45200 | 1330 |
| 600 | 20250213 | 091400 | 1233801350 | 45200 | 45300 | 45450 | 45200 | 1269 |
| 601 | 20250213 | 091300 | 1176316200 | 45300 | 45400 | 45500 | 45300 | 1866 |
| 602 | 20250213 | 091200 | 1091593700 | 45300 | 45400 | 45450 | 45250 | 1626 |
| 603 | 20250213 | 091100 | 1017778350 | 45400 | 44950 | 45450 | 44950 | 3084 |
| 604 | 20250213 | 091000 | 878046950 | 44950 | 45100 | 45150 | 44900 | 1750 |
| 605 | 20250213 | 090900 | 799284150 | 45150 | 44900 | 45150 | 44800 | 2114 |
| 606 | 20250213 | 090800 | 704218000 | 44900 | 44900 | 44950 | 44800 | 1979 |
| 607 | 20250213 | 090700 | 615430100 | 44900 | 44800 | 44950 | 44800 | 1866 |
| 608 | 20250213 | 090600 | 531670700 | 44750 | 44350 | 44850 | 44350 | 2013 |
| 609 | 20250213 | 090500 | 441816900 | 44350 | 43950 | 44350 | 43950 | 1548 |
| 610 | 20250213 | 090400 | 373271800 | 43950 | 44200 | 44300 | 43950 | 1014 |
| 611 | 20250213 | 090300 | 328547550 | 44200 | 44200 | 44300 | 44050 | 196 |
| 612 | 20250213 | 090200 | 319886400 | 44300 | 44050 | 44300 | 43950 | 670 |
| 613 | 20250213 | 090100 | 290342100 | 44050 | 44150 | 44150 | 43650 | 5286 |
| 614 | 20250213 | 090000 | 58094850 | 44200 | 44050 | 44200 | 44050 | 1265 |