33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250218 | 191500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 4973 |
| 3 | 20250218 | 191400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20250218 | 191300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20250218 | 191200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20250218 | 191100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20250218 | 191000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20250218 | 190900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20250218 | 190800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20250218 | 190700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20250218 | 190600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20250218 | 190500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20250218 | 190400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20250218 | 190300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20250218 | 190200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20250218 | 190100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20250218 | 190000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20250218 | 185900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20250218 | 185800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20250218 | 185700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20250218 | 185600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20250218 | 185500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20250218 | 185400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20250218 | 185300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20250218 | 185200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20250218 | 185100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20250218 | 185000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20250218 | 184900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20250218 | 184800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20250218 | 184700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20250218 | 184600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20250218 | 184500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 4973 |
| 33 | 20250218 | 184400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20250218 | 184300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20250218 | 184200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20250218 | 184100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20250218 | 184000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20250218 | 183900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20250218 | 183800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20250218 | 183700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20250218 | 183600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20250218 | 183500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20250218 | 183400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20250218 | 183300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20250218 | 183200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20250218 | 183100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20250218 | 183000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20250218 | 182900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20250218 | 182800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20250218 | 182700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20250218 | 182600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20250218 | 182500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20250218 | 182400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20250218 | 182300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20250218 | 182200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20250218 | 182100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20250218 | 182000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20250218 | 181900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20250218 | 181800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20250218 | 181700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20250218 | 181600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20250218 | 181500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 4973 |
| 63 | 20250218 | 181400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20250218 | 181300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20250218 | 181200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20250218 | 181100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20250218 | 181000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20250218 | 180900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20250218 | 180800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20250218 | 180700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20250218 | 180600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20250218 | 180500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20250218 | 180400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20250218 | 180300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20250218 | 180200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20250218 | 180100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20250218 | 180000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20250218 | 175900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20250218 | 175800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20250218 | 175700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20250218 | 175600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20250218 | 175500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20250218 | 175400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20250218 | 175300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20250218 | 175200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20250218 | 175100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20250218 | 175000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20250218 | 174900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20250218 | 174800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20250218 | 174700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20250218 | 174600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20250218 | 174500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 4973 |
| 93 | 20250218 | 174400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20250218 | 174300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20250218 | 174200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20250218 | 174100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20250218 | 174000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20250218 | 173900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20250218 | 173800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20250218 | 173700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20250218 | 173600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20250218 | 173500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20250218 | 173400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20250218 | 173300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20250218 | 173200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20250218 | 173100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20250218 | 173000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20250218 | 172900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20250218 | 172800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20250218 | 172700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20250218 | 172600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20250218 | 172500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20250218 | 172400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20250218 | 172300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20250218 | 172200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20250218 | 172100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20250218 | 172000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20250218 | 171900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20250218 | 171800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20250218 | 171700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20250218 | 171600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20250218 | 171500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 4973 |
| 123 | 20250218 | 171400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20250218 | 171300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20250218 | 171200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20250218 | 171100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20250218 | 171000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20250218 | 170900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20250218 | 170800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20250218 | 170700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20250218 | 170600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20250218 | 170500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20250218 | 170400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20250218 | 170300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20250218 | 170200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20250218 | 170100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20250218 | 170000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20250218 | 165900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20250218 | 165800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20250218 | 165700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20250218 | 165600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20250218 | 165500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20250218 | 165400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20250218 | 165300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20250218 | 165200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20250218 | 165100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20250218 | 165000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20250218 | 164900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20250218 | 164800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20250218 | 164700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20250218 | 164600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20250218 | 164500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 4973 |
| 153 | 20250218 | 164400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20250218 | 164300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20250218 | 164200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20250218 | 164100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20250218 | 164000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20250218 | 163900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20250218 | 163800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20250218 | 163700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20250218 | 163600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20250218 | 163500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20250218 | 163400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20250218 | 163300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20250218 | 163200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20250218 | 163100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20250218 | 163000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20250218 | 162900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20250218 | 162800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20250218 | 162700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20250218 | 162600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20250218 | 162500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20250218 | 162400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20250218 | 162300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20250218 | 162200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20250218 | 162100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20250218 | 162000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20250218 | 161900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20250218 | 161800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20250218 | 161700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20250218 | 161600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20250218 | 161500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 4973 |
| 183 | 20250218 | 161400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20250218 | 161300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20250218 | 161200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20250218 | 161100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20250218 | 161000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20250218 | 160900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20250218 | 160800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20250218 | 160700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20250218 | 160600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20250218 | 160500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20250218 | 160400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20250218 | 160300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20250218 | 160200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20250218 | 160100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20250218 | 160000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20250218 | 155900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20250218 | 155800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20250218 | 155700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20250218 | 155600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20250218 | 155500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20250218 | 155400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20250218 | 155300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20250218 | 155200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20250218 | 155100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20250218 | 155000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20250218 | 154900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20250218 | 154800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20250218 | 154700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20250218 | 154600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20250218 | 154500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 4973 |
| 213 | 20250218 | 154400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20250218 | 154300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20250218 | 154200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 216 | 20250218 | 154100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 217 | 20250218 | 154000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 218 | 20250218 | 153900 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 219 | 20250218 | 153800 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 220 | 20250218 | 153700 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 221 | 20250218 | 153600 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 222 | 20250218 | 153500 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 223 | 20250218 | 153400 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 224 | 20250218 | 153300 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 225 | 20250218 | 153200 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 226 | 20250218 | 153100 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 0 |
| 227 | 20250218 | 153000 | 11695246000 | 46050 | 46050 | 46050 | 46050 | 4973 |
| 228 | 20250218 | 152900 | 11466239350 | 46100 | 46100 | 46100 | 46100 | 0 |
| 229 | 20250218 | 152800 | 11466239350 | 46100 | 46100 | 46100 | 46100 | 0 |
| 230 | 20250218 | 152700 | 11466239350 | 46100 | 46100 | 46100 | 46100 | 0 |
| 231 | 20250218 | 152600 | 11466239350 | 46100 | 46100 | 46100 | 46100 | 0 |
| 232 | 20250218 | 152500 | 11466239350 | 46100 | 46100 | 46100 | 46100 | 0 |
| 233 | 20250218 | 152400 | 11466239350 | 46100 | 46100 | 46100 | 46100 | 0 |
| 234 | 20250218 | 152300 | 11466239350 | 46100 | 46100 | 46100 | 46100 | 0 |
| 235 | 20250218 | 152200 | 11466239350 | 46100 | 46100 | 46100 | 46100 | 0 |
| 236 | 20250218 | 152100 | 11466239350 | 46100 | 46100 | 46100 | 46100 | 0 |
| 237 | 20250218 | 152000 | 11466239350 | 46100 | 46100 | 46100 | 46100 | 0 |
| 238 | 20250218 | 151900 | 11466239350 | 46100 | 46000 | 46100 | 46000 | 407 |
| 239 | 20250218 | 151800 | 11447485500 | 46000 | 46000 | 46050 | 45950 | 577 |
| 240 | 20250218 | 151700 | 11420920550 | 46000 | 46000 | 46050 | 45950 | 1506 |
| 241 | 20250218 | 151600 | 11351665450 | 46000 | 46000 | 46050 | 46000 | 1444 |
| 242 | 20250218 | 151500 | 11285213300 | 46000 | 46000 | 46050 | 46000 | 1235 |
| 243 | 20250218 | 151400 | 11228397200 | 46050 | 46000 | 46100 | 46000 | 1073 |
| 244 | 20250218 | 151300 | 11179003450 | 46050 | 46000 | 46100 | 46000 | 760 |
| 245 | 20250218 | 151200 | 11144021800 | 46000 | 46100 | 46150 | 46000 | 3425 |
| 246 | 20250218 | 151100 | 10986294750 | 46100 | 46150 | 46150 | 46100 | 745 |
| 247 | 20250218 | 151000 | 10951937750 | 46150 | 46150 | 46200 | 46150 | 964 |
| 248 | 20250218 | 150900 | 10907447450 | 46200 | 46200 | 46200 | 46150 | 449 |
| 249 | 20250218 | 150800 | 10886721200 | 46200 | 46200 | 46250 | 46150 | 632 |
| 250 | 20250218 | 150700 | 10857537800 | 46150 | 46250 | 46250 | 46150 | 867 |
| 251 | 20250218 | 150600 | 10817492950 | 46200 | 46200 | 46250 | 46200 | 469 |
| 252 | 20250218 | 150500 | 10795824050 | 46200 | 46250 | 46300 | 46200 | 455 |
| 253 | 20250218 | 150400 | 10774795650 | 46300 | 46200 | 46300 | 46150 | 781 |
| 254 | 20250218 | 150300 | 10738687650 | 46200 | 46150 | 46200 | 46150 | 503 |
| 255 | 20250218 | 150200 | 10715455850 | 46200 | 46200 | 46200 | 46100 | 482 |
| 256 | 20250218 | 150100 | 10693214750 | 46200 | 46200 | 46200 | 46100 | 737 |
| 257 | 20250218 | 150000 | 10659191000 | 46200 | 46100 | 46200 | 46100 | 482 |
| 258 | 20250218 | 145900 | 10636952250 | 46150 | 46150 | 46200 | 46100 | 1305 |
| 259 | 20250218 | 145800 | 10576741000 | 46250 | 46150 | 46300 | 46150 | 2109 |
| 260 | 20250218 | 145700 | 10479334450 | 46150 | 46200 | 46250 | 46150 | 2110 |
| 261 | 20250218 | 145600 | 10381919150 | 46200 | 46200 | 46300 | 46150 | 1059 |
| 262 | 20250218 | 145500 | 10332990300 | 46200 | 46200 | 46350 | 46150 | 1847 |
| 263 | 20250218 | 145400 | 10247692200 | 46200 | 46250 | 46300 | 46200 | 619 |
| 264 | 20250218 | 145300 | 10219084700 | 46300 | 46350 | 46350 | 46250 | 452 |
| 265 | 20250218 | 145200 | 10198171900 | 46200 | 46300 | 46300 | 46200 | 877 |
| 266 | 20250218 | 145100 | 10157618400 | 46250 | 46300 | 46350 | 46200 | 678 |
| 267 | 20250218 | 145000 | 10126252550 | 46300 | 46350 | 46350 | 46250 | 576 |
| 268 | 20250218 | 144900 | 10099577150 | 46350 | 46300 | 46350 | 46200 | 530 |
| 269 | 20250218 | 144800 | 10075067550 | 46300 | 46300 | 46400 | 46250 | 647 |
| 270 | 20250218 | 144700 | 10045111700 | 46300 | 46350 | 46350 | 46250 | 884 |
| 271 | 20250218 | 144600 | 10004182750 | 46350 | 46350 | 46400 | 46300 | 497 |
| 272 | 20250218 | 144500 | 9981165600 | 46350 | 46450 | 46450 | 46300 | 1636 |
| 273 | 20250218 | 144400 | 9905368500 | 46450 | 46350 | 46450 | 46300 | 591 |
| 274 | 20250218 | 144300 | 9877966700 | 46350 | 46350 | 46450 | 46350 | 719 |
| 275 | 20250218 | 144200 | 9844607750 | 46400 | 46350 | 46400 | 46300 | 1013 |
| 276 | 20250218 | 144100 | 9797655550 | 46400 | 46400 | 46450 | 46350 | 679 |
| 277 | 20250218 | 144000 | 9766167350 | 46400 | 46400 | 46450 | 46350 | 709 |
| 278 | 20250218 | 143900 | 9733280450 | 46400 | 46400 | 46450 | 46400 | 1046 |
| 279 | 20250218 | 143800 | 9684738700 | 46400 | 46550 | 46550 | 46400 | 5768 |
| 280 | 20250218 | 143700 | 9416566800 | 46500 | 46550 | 46600 | 46500 | 701 |
| 281 | 20250218 | 143600 | 9383956000 | 46550 | 46600 | 46600 | 46500 | 790 |
| 282 | 20250218 | 143500 | 9347203450 | 46550 | 46600 | 46650 | 46500 | 2011 |
| 283 | 20250218 | 143400 | 9253578200 | 46600 | 46550 | 46750 | 46500 | 1449 |
| 284 | 20250218 | 143300 | 9186109100 | 46500 | 46600 | 46600 | 46500 | 730 |
| 285 | 20250218 | 143200 | 9152148800 | 46600 | 46550 | 46600 | 46550 | 665 |
| 286 | 20250218 | 143100 | 9121176200 | 46600 | 46550 | 46700 | 46550 | 669 |
| 287 | 20250218 | 143000 | 9090013500 | 46550 | 46850 | 46850 | 46550 | 741 |
| 288 | 20250218 | 142900 | 9055472350 | 46550 | 46550 | 46750 | 46500 | 1056 |
| 289 | 20250218 | 142800 | 9006281300 | 46550 | 46650 | 46650 | 46550 | 999 |
| 290 | 20250218 | 142700 | 8959737550 | 46700 | 46700 | 46800 | 46650 | 602 |
| 291 | 20250218 | 142600 | 8931616950 | 46850 | 46800 | 46850 | 46700 | 1009 |
| 292 | 20250218 | 142500 | 8884458650 | 46750 | 46850 | 46900 | 46750 | 722 |
| 293 | 20250218 | 142400 | 8850675600 | 46800 | 46800 | 46900 | 46750 | 1174 |
| 294 | 20250218 | 142300 | 8795760850 | 46800 | 46850 | 46900 | 46750 | 734 |
| 295 | 20250218 | 142200 | 8761404050 | 46900 | 46800 | 46950 | 46750 | 856 |
| 296 | 20250218 | 142100 | 8721327550 | 46800 | 47200 | 47200 | 46750 | 2841 |
| 297 | 20250218 | 142000 | 8588015250 | 47200 | 47250 | 47300 | 47200 | 1900 |
| 298 | 20250218 | 141900 | 8498232000 | 47200 | 47200 | 47250 | 47150 | 756 |
| 299 | 20250218 | 141800 | 8462547550 | 47250 | 47350 | 47350 | 47250 | 1219 |
| 300 | 20250218 | 141700 | 8404913600 | 47300 | 47300 | 47350 | 47300 | 1810 |
| 301 | 20250218 | 141600 | 8319237300 | 47300 | 47250 | 47300 | 47250 | 911 |
| 302 | 20250218 | 141500 | 8276169800 | 47250 | 47150 | 47300 | 47150 | 2026 |
| 303 | 20250218 | 141400 | 8180498950 | 47200 | 47200 | 47200 | 47150 | 266 |
| 304 | 20250218 | 141300 | 8167952050 | 47200 | 47100 | 47200 | 47100 | 1444 |
| 305 | 20250218 | 141200 | 8099808100 | 47150 | 47050 | 47150 | 47050 | 1817 |
| 306 | 20250218 | 141100 | 8014173600 | 47050 | 46950 | 47100 | 46900 | 2580 |
| 307 | 20250218 | 141000 | 7892924600 | 46950 | 46750 | 47000 | 46700 | 3089 |
| 308 | 20250218 | 140900 | 7748145700 | 46750 | 46700 | 46750 | 46700 | 508 |
| 309 | 20250218 | 140800 | 7724398650 | 46700 | 46750 | 46800 | 46700 | 532 |
| 310 | 20250218 | 140700 | 7699521550 | 46750 | 46750 | 46800 | 46700 | 340 |
| 311 | 20250218 | 140600 | 7683630900 | 46700 | 46750 | 46750 | 46650 | 231 |
| 312 | 20250218 | 140500 | 7672843150 | 46750 | 46650 | 46750 | 46600 | 1439 |
| 313 | 20250218 | 140400 | 7605639750 | 46600 | 46600 | 46700 | 46600 | 736 |
| 314 | 20250218 | 140300 | 7571305950 | 46600 | 46600 | 46650 | 46600 | 223 |
| 315 | 20250218 | 140200 | 7560909200 | 46600 | 46550 | 46600 | 46550 | 391 |
| 316 | 20250218 | 140100 | 7542693550 | 46600 | 46600 | 46600 | 46550 | 77 |
| 317 | 20250218 | 140000 | 7539107650 | 46600 | 46600 | 46600 | 46550 | 253 |
| 318 | 20250218 | 135900 | 7527323400 | 46600 | 46600 | 46650 | 46550 | 620 |
| 319 | 20250218 | 135800 | 7498419450 | 46600 | 46450 | 46650 | 46450 | 934 |
| 320 | 20250218 | 135700 | 7454900800 | 46450 | 46500 | 46550 | 46450 | 1775 |
| 321 | 20250218 | 135600 | 7372299700 | 46500 | 46450 | 46500 | 46450 | 212 |
| 322 | 20250218 | 135500 | 7362446650 | 46450 | 46500 | 46500 | 46450 | 123 |
| 323 | 20250218 | 135400 | 7356730400 | 46500 | 46450 | 46500 | 46400 | 101 |
| 324 | 20250218 | 135300 | 7352038600 | 46450 | 46350 | 46500 | 46350 | 674 |
| 325 | 20250218 | 135200 | 7320731200 | 46400 | 46400 | 46450 | 46350 | 375 |
| 326 | 20250218 | 135100 | 7303331050 | 46350 | 46400 | 46400 | 46350 | 220 |
| 327 | 20250218 | 135000 | 7293128750 | 46350 | 46350 | 46400 | 46300 | 213 |
| 328 | 20250218 | 134900 | 7283255250 | 46350 | 46350 | 46400 | 46300 | 750 |
| 329 | 20250218 | 134800 | 7248491900 | 46350 | 46400 | 46400 | 46350 | 118 |
| 330 | 20250218 | 134700 | 7243018200 | 46400 | 46450 | 46450 | 46350 | 79 |
| 331 | 20250218 | 134600 | 7239353500 | 46400 | 46400 | 46450 | 46350 | 414 |
| 332 | 20250218 | 134500 | 7220151050 | 46400 | 46350 | 46400 | 46350 | 263 |
| 333 | 20250218 | 134400 | 7207960250 | 46400 | 46400 | 46450 | 46350 | 1148 |
| 334 | 20250218 | 134300 | 7154692650 | 46450 | 46450 | 46500 | 46350 | 986 |
| 335 | 20250218 | 134200 | 7108922350 | 46400 | 46400 | 46450 | 46400 | 186 |
| 336 | 20250218 | 134100 | 7100290550 | 46400 | 46450 | 46450 | 46350 | 342 |
| 337 | 20250218 | 134000 | 7084419050 | 46400 | 46450 | 46450 | 46400 | 69 |
| 338 | 20250218 | 133900 | 7081216500 | 46450 | 46400 | 46450 | 46400 | 509 |
| 339 | 20250218 | 133800 | 7057589650 | 46450 | 46450 | 46450 | 46400 | 195 |
| 340 | 20250218 | 133700 | 7048538650 | 46400 | 46500 | 46500 | 46400 | 208 |
| 341 | 20250218 | 133600 | 7038873700 | 46500 | 46450 | 46500 | 46450 | 245 |
| 342 | 20250218 | 133500 | 7027490200 | 46450 | 46500 | 46500 | 46450 | 207 |
| 343 | 20250218 | 133400 | 7017873700 | 46500 | 46450 | 46500 | 46450 | 442 |
| 344 | 20250218 | 133300 | 6997334400 | 46450 | 46500 | 46550 | 46450 | 118 |
| 345 | 20250218 | 133200 | 6991848500 | 46500 | 46500 | 46550 | 46450 | 826 |
| 346 | 20250218 | 133100 | 6953440150 | 46500 | 46500 | 46600 | 46500 | 244 |
| 347 | 20250218 | 133000 | 6942089850 | 46550 | 46600 | 46600 | 46500 | 618 |
| 348 | 20250218 | 132900 | 6913313200 | 46600 | 46550 | 46600 | 46500 | 890 |
| 349 | 20250218 | 132800 | 6871904850 | 46550 | 46500 | 46550 | 46400 | 386 |
| 350 | 20250218 | 132700 | 6853956950 | 46550 | 46400 | 46550 | 46350 | 1073 |
| 351 | 20250218 | 132600 | 6804097350 | 46300 | 46300 | 46450 | 46300 | 366 |
| 352 | 20250218 | 132500 | 6787127800 | 46350 | 46300 | 46400 | 46300 | 966 |
| 353 | 20250218 | 132400 | 6742353800 | 46300 | 46350 | 46350 | 46300 | 165 |
| 354 | 20250218 | 132300 | 6734713950 | 46300 | 46350 | 46350 | 46250 | 323 |
| 355 | 20250218 | 132200 | 6719755950 | 46300 | 46350 | 46400 | 46300 | 327 |
| 356 | 20250218 | 132100 | 6704601150 | 46400 | 46350 | 46400 | 46300 | 361 |
| 357 | 20250218 | 132000 | 6687867550 | 46350 | 46350 | 46400 | 46300 | 767 |
| 358 | 20250218 | 131900 | 6652340300 | 46300 | 46300 | 46350 | 46300 | 185 |
| 359 | 20250218 | 131800 | 6643774050 | 46300 | 46300 | 46400 | 46250 | 406 |
| 360 | 20250218 | 131700 | 6624955600 | 46300 | 46300 | 46350 | 46200 | 229 |
| 361 | 20250218 | 131600 | 6614361300 | 46350 | 46350 | 46350 | 46150 | 107 |
| 362 | 20250218 | 131500 | 6609405350 | 46300 | 46250 | 46350 | 46150 | 267 |
| 363 | 20250218 | 131400 | 6597056350 | 46400 | 46400 | 46450 | 46250 | 580 |
| 364 | 20250218 | 131300 | 6570169050 | 46400 | 46250 | 46400 | 46250 | 1081 |
| 365 | 20250218 | 131200 | 6520097200 | 46300 | 46200 | 46300 | 46050 | 5395 |
| 366 | 20250218 | 131100 | 6271438500 | 46100 | 46400 | 46500 | 46100 | 1687 |
| 367 | 20250218 | 131000 | 6193360750 | 46450 | 46300 | 46450 | 46150 | 921 |
| 368 | 20250218 | 130900 | 6150671000 | 46150 | 46400 | 46400 | 46000 | 6172 |
| 369 | 20250218 | 130800 | 5866132800 | 46350 | 46450 | 46500 | 46350 | 608 |
| 370 | 20250218 | 130700 | 5837907150 | 46450 | 46500 | 46500 | 46400 | 238 |
| 371 | 20250218 | 130600 | 5826854250 | 46500 | 46450 | 46500 | 46350 | 540 |
| 372 | 20250218 | 130500 | 5801784700 | 46450 | 46350 | 46450 | 46300 | 637 |
| 373 | 20250218 | 130400 | 5772232800 | 46350 | 46250 | 46450 | 46200 | 1924 |
| 374 | 20250218 | 130300 | 5683112500 | 46250 | 46200 | 46250 | 46150 | 205 |
| 375 | 20250218 | 130200 | 5673641300 | 46200 | 46200 | 46250 | 46200 | 349 |
| 376 | 20250218 | 130100 | 5657516800 | 46200 | 46200 | 46250 | 46200 | 326 |
| 377 | 20250218 | 130000 | 5642455100 | 46200 | 46150 | 46200 | 46150 | 562 |
| 378 | 20250218 | 125900 | 5616505600 | 46200 | 46150 | 46200 | 46150 | 114 |
| 379 | 20250218 | 125800 | 5611243150 | 46200 | 46200 | 46200 | 46150 | 134 |
| 380 | 20250218 | 125700 | 5605057500 | 46150 | 46150 | 46250 | 46150 | 224 |
| 381 | 20250218 | 125600 | 5594711650 | 46150 | 46150 | 46250 | 46150 | 330 |
| 382 | 20250218 | 125500 | 5579470100 | 46150 | 46200 | 46200 | 46150 | 375 |
| 383 | 20250218 | 125400 | 5562160300 | 46200 | 46150 | 46200 | 46150 | 196 |
| 384 | 20250218 | 125300 | 5553111100 | 46200 | 46200 | 46200 | 46150 | 131 |
| 385 | 20250218 | 125200 | 5547065000 | 46150 | 46150 | 46200 | 46150 | 83 |
| 386 | 20250218 | 125100 | 5543234450 | 46150 | 46250 | 46250 | 46100 | 223 |
| 387 | 20250218 | 125000 | 5532942350 | 46250 | 46200 | 46250 | 46100 | 323 |
| 388 | 20250218 | 124900 | 5518036500 | 46200 | 46250 | 46250 | 46150 | 46 |
| 389 | 20250218 | 124800 | 5515911650 | 46200 | 46150 | 46250 | 46150 | 172 |
| 390 | 20250218 | 124700 | 5507965650 | 46200 | 46200 | 46200 | 46150 | 205 |
| 391 | 20250218 | 124600 | 5498500900 | 46250 | 46250 | 46250 | 46150 | 223 |
| 392 | 20250218 | 124500 | 5488203550 | 46200 | 46200 | 46250 | 46150 | 185 |
| 393 | 20250218 | 124400 | 5479657250 | 46200 | 46150 | 46250 | 46100 | 115 |
| 394 | 20250218 | 124300 | 5474346500 | 46100 | 46150 | 46200 | 46050 | 1323 |
| 395 | 20250218 | 124200 | 5413374600 | 46150 | 46200 | 46250 | 46150 | 199 |
| 396 | 20250218 | 124100 | 5404186150 | 46200 | 46100 | 46200 | 46100 | 716 |
| 397 | 20250218 | 124000 | 5371135550 | 46100 | 46150 | 46200 | 46100 | 185 |
| 398 | 20250218 | 123900 | 5362602300 | 46150 | 46150 | 46150 | 46100 | 117 |
| 399 | 20250218 | 123800 | 5357208050 | 46100 | 46100 | 46150 | 46100 | 412 |
| 400 | 20250218 | 123700 | 5338214300 | 46100 | 46100 | 46150 | 46100 | 141 |
| 401 | 20250218 | 123600 | 5331712750 | 46100 | 46100 | 46150 | 46100 | 372 |
| 402 | 20250218 | 123500 | 5314560500 | 46100 | 46150 | 46200 | 46100 | 129 |
| 403 | 20250218 | 123400 | 5308607750 | 46100 | 46150 | 46200 | 46100 | 201 |
| 404 | 20250218 | 123300 | 5299334050 | 46150 | 46100 | 46200 | 46100 | 180 |
| 405 | 20250218 | 123200 | 5291030350 | 46100 | 46100 | 46150 | 46100 | 139 |
| 406 | 20250218 | 123100 | 5284622050 | 46150 | 46150 | 46200 | 46100 | 194 |
| 407 | 20250218 | 123000 | 5275669100 | 46100 | 46150 | 46150 | 46050 | 361 |
| 408 | 20250218 | 122900 | 5259020050 | 46100 | 46050 | 46150 | 46050 | 343 |
| 409 | 20250218 | 122800 | 5243213400 | 46100 | 46100 | 46100 | 46050 | 131 |
| 410 | 20250218 | 122700 | 5237178200 | 46050 | 46100 | 46150 | 46050 | 514 |
| 411 | 20250218 | 122600 | 5213484700 | 46050 | 46100 | 46100 | 46050 | 182 |
| 412 | 20250218 | 122500 | 5205102250 | 46100 | 46050 | 46100 | 46050 | 519 |
| 413 | 20250218 | 122400 | 5181201400 | 46050 | 46100 | 46150 | 46050 | 185 |
| 414 | 20250218 | 122300 | 5172678000 | 46100 | 46100 | 46150 | 46050 | 234 |
| 415 | 20250218 | 122200 | 5161891650 | 46100 | 46100 | 46150 | 46100 | 251 |
| 416 | 20250218 | 122100 | 5150320150 | 46100 | 46150 | 46150 | 46100 | 182 |
| 417 | 20250218 | 122000 | 5141928600 | 46100 | 46050 | 46150 | 46050 | 283 |
| 418 | 20250218 | 121900 | 5128886100 | 46050 | 46150 | 46150 | 46050 | 886 |
| 419 | 20250218 | 121800 | 5088045100 | 46150 | 46150 | 46250 | 46100 | 505 |
| 420 | 20250218 | 121700 | 5064730350 | 46100 | 46200 | 46200 | 46100 | 104 |
| 421 | 20250218 | 121600 | 5059928550 | 46250 | 46150 | 46250 | 46100 | 510 |
| 422 | 20250218 | 121500 | 5036393100 | 46100 | 46200 | 46200 | 46100 | 1172 |
| 423 | 20250218 | 121400 | 4982353300 | 46200 | 46150 | 46250 | 46100 | 198 |
| 424 | 20250218 | 121300 | 4973211800 | 46150 | 46100 | 46200 | 46100 | 452 |
| 425 | 20250218 | 121200 | 4952346900 | 46150 | 46100 | 46150 | 46100 | 231 |
| 426 | 20250218 | 121100 | 4941696650 | 46150 | 46150 | 46150 | 46100 | 785 |
| 427 | 20250218 | 121000 | 4905472100 | 46150 | 46100 | 46150 | 46100 | 83 |
| 428 | 20250218 | 120900 | 4901645600 | 46100 | 46050 | 46100 | 46050 | 232 |
| 429 | 20250218 | 120800 | 4890958600 | 46050 | 46200 | 46200 | 46050 | 180 |
| 430 | 20250218 | 120700 | 4882662800 | 46150 | 46100 | 46200 | 46100 | 111 |
| 431 | 20250218 | 120600 | 4877541000 | 46200 | 46100 | 46200 | 46050 | 153 |
| 432 | 20250218 | 120500 | 4870484300 | 46100 | 46100 | 46150 | 46050 | 239 |
| 433 | 20250218 | 120400 | 4859466200 | 46100 | 46050 | 46100 | 46050 | 90 |
| 434 | 20250218 | 120300 | 4855320250 | 46050 | 46100 | 46100 | 46050 | 76 |
| 435 | 20250218 | 120200 | 4851818650 | 46150 | 46100 | 46150 | 46050 | 155 |
| 436 | 20250218 | 120100 | 4844674100 | 46000 | 46050 | 46150 | 46000 | 482 |
| 437 | 20250218 | 120000 | 4822483750 | 46100 | 46050 | 46100 | 46000 | 128 |
| 438 | 20250218 | 115900 | 4816589400 | 46100 | 46050 | 46100 | 45950 | 101 |
| 439 | 20250218 | 115800 | 4811943150 | 46000 | 46000 | 46100 | 46000 | 530 |
| 440 | 20250218 | 115700 | 4787541250 | 45950 | 46000 | 46000 | 45950 | 126 |
| 441 | 20250218 | 115600 | 4781750500 | 45950 | 45950 | 46000 | 45900 | 193 |
| 442 | 20250218 | 115500 | 4772883000 | 45950 | 45950 | 45950 | 45900 | 1234 |
| 443 | 20250218 | 115400 | 4716212250 | 46050 | 45950 | 46050 | 45950 | 172 |
| 444 | 20250218 | 115300 | 4708301800 | 45950 | 46050 | 46050 | 45950 | 243 |
| 445 | 20250218 | 115200 | 4697124200 | 46000 | 45950 | 46050 | 45950 | 365 |
| 446 | 20250218 | 115100 | 4680334250 | 46000 | 46000 | 46000 | 45950 | 167 |
| 447 | 20250218 | 115000 | 4672659700 | 45950 | 45950 | 46050 | 45950 | 242 |
| 448 | 20250218 | 114900 | 4661533150 | 45950 | 46000 | 46050 | 45950 | 399 |
| 449 | 20250218 | 114800 | 4643179200 | 46000 | 46000 | 46050 | 46000 | 166 |
| 450 | 20250218 | 114700 | 4635540900 | 46050 | 46050 | 46100 | 46000 | 707 |
| 451 | 20250218 | 114600 | 4603004300 | 46050 | 46150 | 46150 | 46050 | 218 |
| 452 | 20250218 | 114500 | 4592959200 | 46150 | 46100 | 46150 | 46100 | 263 |
| 453 | 20250218 | 114400 | 4580833800 | 46150 | 46150 | 46150 | 46100 | 147 |
| 454 | 20250218 | 114300 | 4574055550 | 46100 | 46100 | 46150 | 46050 | 199 |
| 455 | 20250218 | 114200 | 4564884450 | 46100 | 46100 | 46150 | 46100 | 341 |
| 456 | 20250218 | 114100 | 4549163250 | 46100 | 46150 | 46200 | 46100 | 115 |
| 457 | 20250218 | 114000 | 4543857800 | 46150 | 46200 | 46250 | 46100 | 398 |
| 458 | 20250218 | 113900 | 4525480600 | 46100 | 46150 | 46200 | 46100 | 193 |
| 459 | 20250218 | 113800 | 4516574000 | 46100 | 46150 | 46200 | 46100 | 384 |
| 460 | 20250218 | 113700 | 4498858200 | 46150 | 46100 | 46150 | 46100 | 424 |
| 461 | 20250218 | 113600 | 4479298250 | 46150 | 46150 | 46150 | 46050 | 123 |
| 462 | 20250218 | 113500 | 4473627750 | 46200 | 46200 | 46200 | 46100 | 163 |
| 463 | 20250218 | 113400 | 4466105150 | 46150 | 46100 | 46150 | 46100 | 259 |
| 464 | 20250218 | 113300 | 4454162550 | 46100 | 46050 | 46150 | 46000 | 295 |
| 465 | 20250218 | 113200 | 4440564350 | 46050 | 46000 | 46100 | 46000 | 99 |
| 466 | 20250218 | 113100 | 4436007450 | 46100 | 46050 | 46100 | 46000 | 136 |
| 467 | 20250218 | 113000 | 4429746650 | 46000 | 46050 | 46050 | 46000 | 209 |
| 468 | 20250218 | 112900 | 4420130250 | 46050 | 46050 | 46100 | 46050 | 276 |
| 469 | 20250218 | 112800 | 4407418550 | 46050 | 46100 | 46100 | 46050 | 105 |
| 470 | 20250218 | 112700 | 4402581250 | 46200 | 45950 | 46200 | 45950 | 421 |
| 471 | 20250218 | 112600 | 4383216750 | 46000 | 45950 | 46000 | 45950 | 138 |
| 472 | 20250218 | 112500 | 4376874900 | 45950 | 46000 | 46000 | 45900 | 484 |
| 473 | 20250218 | 112400 | 4354639400 | 46000 | 46000 | 46100 | 46000 | 492 |
| 474 | 20250218 | 112300 | 4332003800 | 46050 | 46100 | 46100 | 46050 | 407 |
| 475 | 20250218 | 112200 | 4313255400 | 46150 | 46250 | 46350 | 46150 | 566 |
| 476 | 20250218 | 112100 | 4287091150 | 46200 | 46250 | 46250 | 46150 | 812 |
| 477 | 20250218 | 112000 | 4249584650 | 46250 | 46300 | 46300 | 46250 | 86 |
| 478 | 20250218 | 111900 | 4245605800 | 46300 | 46300 | 46400 | 46250 | 443 |
| 479 | 20250218 | 111800 | 4225090300 | 46250 | 46100 | 46300 | 46100 | 1108 |
| 480 | 20250218 | 111700 | 4173902150 | 46100 | 46050 | 46100 | 46000 | 1163 |
| 481 | 20250218 | 111600 | 4120331450 | 46050 | 45850 | 46050 | 45800 | 4766 |
| 482 | 20250218 | 111500 | 3901602950 | 45800 | 45950 | 45950 | 45800 | 806 |
| 483 | 20250218 | 111400 | 3864640150 | 45900 | 45900 | 45950 | 45850 | 663 |
| 484 | 20250218 | 111300 | 3834212150 | 45900 | 46000 | 46000 | 45900 | 1920 |
| 485 | 20250218 | 111200 | 3746031950 | 45950 | 46050 | 46050 | 45950 | 1759 |
| 486 | 20250218 | 111100 | 3665117750 | 46050 | 46050 | 46050 | 46000 | 275 |
| 487 | 20250218 | 111000 | 3652464800 | 46000 | 46000 | 46050 | 46000 | 628 |
| 488 | 20250218 | 110900 | 3623571250 | 46050 | 46000 | 46050 | 46000 | 323 |
| 489 | 20250218 | 110800 | 3608708350 | 46000 | 46000 | 46050 | 46000 | 740 |
| 490 | 20250218 | 110700 | 3574665000 | 46050 | 46050 | 46050 | 46000 | 803 |
| 491 | 20250218 | 110600 | 3537700550 | 46000 | 46050 | 46100 | 46000 | 493 |
| 492 | 20250218 | 110500 | 3515008250 | 46050 | 46000 | 46050 | 46000 | 673 |
| 493 | 20250218 | 110400 | 3484036200 | 46000 | 46050 | 46100 | 46000 | 3124 |
| 494 | 20250218 | 110300 | 3340220950 | 46050 | 46100 | 46100 | 46050 | 957 |
| 495 | 20250218 | 110200 | 3296150550 | 46050 | 46100 | 46100 | 46050 | 1802 |
| 496 | 20250218 | 110100 | 3213088900 | 46100 | 46150 | 46150 | 46100 | 172 |
| 497 | 20250218 | 110000 | 3205158900 | 46100 | 46100 | 46150 | 46100 | 504 |
| 498 | 20250218 | 105900 | 3181923600 | 46100 | 46100 | 46150 | 46100 | 297 |
| 499 | 20250218 | 105800 | 3168224050 | 46150 | 46150 | 46150 | 46100 | 188 |
| 500 | 20250218 | 105700 | 3159553250 | 46150 | 46150 | 46200 | 46100 | 896 |
| 501 | 20250218 | 105600 | 3118203450 | 46200 | 46200 | 46200 | 46150 | 171 |
| 502 | 20250218 | 105500 | 3110310000 | 46150 | 46200 | 46200 | 46150 | 310 |
| 503 | 20250218 | 105400 | 3095991750 | 46250 | 46200 | 46250 | 46150 | 51 |
| 504 | 20250218 | 105300 | 3093635600 | 46150 | 46200 | 46200 | 46150 | 202 |
| 505 | 20250218 | 105200 | 3084305800 | 46200 | 46150 | 46250 | 46100 | 981 |
| 506 | 20250218 | 105100 | 3039035750 | 46200 | 46100 | 46200 | 46100 | 210 |
| 507 | 20250218 | 105000 | 3029342300 | 46100 | 46150 | 46200 | 46100 | 393 |
| 508 | 20250218 | 104900 | 3011210550 | 46150 | 46150 | 46200 | 46100 | 433 |
| 509 | 20250218 | 104800 | 2991246200 | 46150 | 46150 | 46200 | 46100 | 374 |
| 510 | 20250218 | 104700 | 2973995200 | 46100 | 46100 | 46150 | 46100 | 148 |
| 511 | 20250218 | 104600 | 2967172250 | 46100 | 46150 | 46200 | 46100 | 2518 |
| 512 | 20250218 | 104500 | 2851062850 | 46150 | 46150 | 46200 | 46150 | 139 |
| 513 | 20250218 | 104400 | 2844647050 | 46200 | 46200 | 46200 | 46150 | 1089 |
| 514 | 20250218 | 104300 | 2794386600 | 46200 | 46150 | 46200 | 46150 | 403 |
| 515 | 20250218 | 104200 | 2775780350 | 46150 | 46250 | 46250 | 46150 | 639 |
| 516 | 20250218 | 104100 | 2746266650 | 46250 | 46250 | 46250 | 46200 | 77 |
| 517 | 20250218 | 104000 | 2742708300 | 46200 | 46250 | 46250 | 46200 | 1964 |
| 518 | 20250218 | 103900 | 2651971150 | 46250 | 46250 | 46250 | 46250 | 163 |
| 519 | 20250218 | 103800 | 2644432400 | 46200 | 46250 | 46300 | 46200 | 44 |
| 520 | 20250218 | 103700 | 2642397600 | 46300 | 46200 | 46300 | 46200 | 413 |
| 521 | 20250218 | 103600 | 2623307600 | 46250 | 46250 | 46300 | 46200 | 227 |
| 522 | 20250218 | 103500 | 2612809300 | 46250 | 46300 | 46300 | 46250 | 39 |
| 523 | 20250218 | 103400 | 2611005300 | 46250 | 46250 | 46250 | 46250 | 212 |
| 524 | 20250218 | 103300 | 2601200300 | 46250 | 46350 | 46350 | 46250 | 435 |
| 525 | 20250218 | 103200 | 2581075000 | 46350 | 46250 | 46350 | 46250 | 516 |
| 526 | 20250218 | 103100 | 2557204400 | 46300 | 46300 | 46300 | 46250 | 282 |
| 527 | 20250218 | 103000 | 2544157650 | 46300 | 46300 | 46350 | 46250 | 90 |
| 528 | 20250218 | 102900 | 2539993350 | 46300 | 46300 | 46300 | 46250 | 248 |
| 529 | 20250218 | 102800 | 2528516050 | 46300 | 46250 | 46350 | 46250 | 101 |
| 530 | 20250218 | 102700 | 2523843550 | 46300 | 46350 | 46400 | 46250 | 1349 |
| 531 | 20250218 | 102600 | 2461436450 | 46350 | 46250 | 46400 | 46250 | 1360 |
| 532 | 20250218 | 102500 | 2398447350 | 46300 | 46300 | 46350 | 46300 | 48 |
| 533 | 20250218 | 102400 | 2396224550 | 46350 | 46350 | 46400 | 46250 | 521 |
| 534 | 20250218 | 102300 | 2372112450 | 46350 | 46300 | 46350 | 46300 | 101 |
| 535 | 20250218 | 102200 | 2367434650 | 46400 | 46300 | 46400 | 46300 | 67 |
| 536 | 20250218 | 102100 | 2364330750 | 46250 | 46450 | 46450 | 46250 | 1264 |
| 537 | 20250218 | 102000 | 2305808150 | 46400 | 46450 | 46450 | 46400 | 488 |
| 538 | 20250218 | 101900 | 2283164250 | 46450 | 46400 | 46500 | 46350 | 67 |
| 539 | 20250218 | 101800 | 2280052950 | 46350 | 46450 | 46450 | 46300 | 814 |
| 540 | 20250218 | 101700 | 2242294950 | 46450 | 46400 | 46450 | 46350 | 367 |
| 541 | 20250218 | 101600 | 2225266450 | 46400 | 46550 | 46600 | 46400 | 202 |
| 542 | 20250218 | 101500 | 2215878250 | 46550 | 46550 | 46600 | 46500 | 101 |
| 543 | 20250218 | 101400 | 2211175750 | 46550 | 46600 | 46600 | 46500 | 358 |
| 544 | 20250218 | 101300 | 2194496200 | 46600 | 46450 | 46600 | 46450 | 731 |
| 545 | 20250218 | 101200 | 2160464750 | 46400 | 46350 | 46400 | 46300 | 551 |
| 546 | 20250218 | 101100 | 2134909050 | 46300 | 46300 | 46350 | 46300 | 178 |
| 547 | 20250218 | 101000 | 2126667500 | 46300 | 46350 | 46400 | 46300 | 218 |
| 548 | 20250218 | 100900 | 2116569500 | 46350 | 46300 | 46350 | 46300 | 235 |
| 549 | 20250218 | 100800 | 2105684150 | 46300 | 46350 | 46350 | 46300 | 118 |
| 550 | 20250218 | 100700 | 2100218400 | 46350 | 46300 | 46400 | 46300 | 160 |
| 551 | 20250218 | 100600 | 2092803250 | 46300 | 46500 | 46500 | 46300 | 519 |
| 552 | 20250218 | 100500 | 2068760400 | 46400 | 46350 | 46550 | 46350 | 219 |
| 553 | 20250218 | 100400 | 2058590150 | 46400 | 46500 | 46550 | 46400 | 589 |
| 554 | 20250218 | 100300 | 2031218500 | 46550 | 46500 | 46550 | 46500 | 97 |
| 555 | 20250218 | 100200 | 2026705450 | 46550 | 46300 | 46550 | 46300 | 451 |
| 556 | 20250218 | 100100 | 2005758700 | 46300 | 46350 | 46350 | 46300 | 179 |
| 557 | 20250218 | 100000 | 1997470400 | 46300 | 46350 | 46350 | 46250 | 993 |
| 558 | 20250218 | 095900 | 1951531550 | 46300 | 46400 | 46400 | 46300 | 44 |
| 559 | 20250218 | 095800 | 1949490450 | 46350 | 46300 | 46350 | 46300 | 91 |
| 560 | 20250218 | 095700 | 1945274550 | 46300 | 46350 | 46350 | 46300 | 77 |
| 561 | 20250218 | 095600 | 1941707250 | 46350 | 46400 | 46400 | 46350 | 116 |
| 562 | 20250218 | 095500 | 1936328100 | 46400 | 46350 | 46450 | 46350 | 32 |
| 563 | 20250218 | 095400 | 1934843250 | 46350 | 46450 | 46500 | 46350 | 180 |
| 564 | 20250218 | 095300 | 1926493300 | 46450 | 46500 | 46500 | 46400 | 415 |
| 565 | 20250218 | 095200 | 1907207600 | 46500 | 46550 | 46550 | 46350 | 90 |
| 566 | 20250218 | 095100 | 1903025900 | 46500 | 46500 | 46550 | 46500 | 106 |
| 567 | 20250218 | 095000 | 1898093800 | 46550 | 46550 | 46600 | 46500 | 300 |
| 568 | 20250218 | 094900 | 1884127950 | 46550 | 46400 | 46550 | 46350 | 250 |
| 569 | 20250218 | 094800 | 1872512050 | 46350 | 46350 | 46500 | 46350 | 115 |
| 570 | 20250218 | 094700 | 1867177600 | 46400 | 46450 | 46450 | 46400 | 64 |
| 571 | 20250218 | 094600 | 1864206850 | 46450 | 46400 | 46500 | 46350 | 276 |
| 572 | 20250218 | 094500 | 1851389800 | 46400 | 46400 | 46450 | 46250 | 314 |
| 573 | 20250218 | 094400 | 1836832450 | 46400 | 46250 | 46400 | 46200 | 500 |
| 574 | 20250218 | 094300 | 1813692550 | 46200 | 46250 | 46300 | 46200 | 384 |
| 575 | 20250218 | 094200 | 1795949350 | 46250 | 46250 | 46300 | 46150 | 662 |
| 576 | 20250218 | 094100 | 1765343800 | 46200 | 46200 | 46200 | 46150 | 1317 |
| 577 | 20250218 | 094000 | 1704528400 | 46200 | 46250 | 46250 | 46200 | 997 |
| 578 | 20250218 | 093900 | 1658464050 | 46250 | 46300 | 46300 | 46200 | 827 |
| 579 | 20250218 | 093800 | 1620201250 | 46300 | 46350 | 46400 | 46300 | 257 |
| 580 | 20250218 | 093700 | 1608287150 | 46300 | 46400 | 46400 | 46250 | 380 |
| 581 | 20250218 | 093600 | 1590692800 | 46300 | 46400 | 46500 | 46250 | 316 |
| 582 | 20250218 | 093500 | 1576065350 | 46250 | 46300 | 46400 | 46200 | 1879 |
| 583 | 20250218 | 093400 | 1489109550 | 46350 | 46350 | 46350 | 46250 | 380 |
| 584 | 20250218 | 093300 | 1471522000 | 46300 | 46400 | 46400 | 46250 | 451 |
| 585 | 20250218 | 093200 | 1450655900 | 46300 | 46300 | 46300 | 46200 | 1410 |
| 586 | 20250218 | 093100 | 1385429000 | 46350 | 46400 | 46400 | 46300 | 754 |
| 587 | 20250218 | 093000 | 1350509400 | 46400 | 46400 | 46400 | 46350 | 690 |
| 588 | 20250218 | 092900 | 1318511600 | 46400 | 46450 | 46500 | 46400 | 530 |
| 589 | 20250218 | 092800 | 1293885900 | 46450 | 46500 | 46600 | 46450 | 712 |
| 590 | 20250218 | 092700 | 1260782200 | 46550 | 46600 | 46650 | 46500 | 307 |
| 591 | 20250218 | 092600 | 1246478850 | 46600 | 46550 | 46600 | 46550 | 159 |
| 592 | 20250218 | 092500 | 1239073750 | 46550 | 46700 | 46700 | 46550 | 1235 |
| 593 | 20250218 | 092400 | 1181479200 | 46700 | 46750 | 46750 | 46700 | 260 |
| 594 | 20250218 | 092300 | 1169333450 | 46750 | 46700 | 46750 | 46650 | 989 |
| 595 | 20250218 | 092200 | 1123128850 | 46650 | 46600 | 46700 | 46600 | 237 |
| 596 | 20250218 | 092100 | 1112075950 | 46600 | 46700 | 46700 | 46600 | 353 |
| 597 | 20250218 | 092000 | 1095607000 | 46650 | 46650 | 46700 | 46650 | 449 |
| 598 | 20250218 | 091900 | 1074652500 | 46650 | 46300 | 46650 | 46300 | 731 |
| 599 | 20250218 | 091800 | 1040647500 | 46350 | 46450 | 46450 | 46300 | 847 |
| 600 | 20250218 | 091700 | 1001361550 | 46450 | 46550 | 46550 | 46450 | 359 |
| 601 | 20250218 | 091600 | 984681950 | 46550 | 46750 | 46750 | 46550 | 205 |
| 602 | 20250218 | 091500 | 975120500 | 46650 | 46550 | 46700 | 46400 | 624 |
| 603 | 20250218 | 091400 | 946093100 | 46550 | 46400 | 46550 | 46350 | 928 |
| 604 | 20250218 | 091300 | 903021400 | 46400 | 46300 | 46400 | 46300 | 872 |
| 605 | 20250218 | 091200 | 862602800 | 46300 | 46300 | 46300 | 46250 | 810 |
| 606 | 20250218 | 091100 | 825119550 | 46300 | 46400 | 46400 | 46300 | 464 |
| 607 | 20250218 | 091000 | 803630900 | 46300 | 46250 | 46400 | 46150 | 3519 |
| 608 | 20250218 | 090900 | 640857350 | 46250 | 46500 | 46500 | 46250 | 2685 |
| 609 | 20250218 | 090800 | 516371000 | 46500 | 46800 | 46800 | 46500 | 1718 |
| 610 | 20250218 | 090700 | 436326300 | 46800 | 46750 | 46800 | 46750 | 208 |
| 611 | 20250218 | 090600 | 426600450 | 46750 | 46700 | 46800 | 46700 | 619 |
| 612 | 20250218 | 090500 | 397684050 | 46700 | 46950 | 46950 | 46700 | 1235 |
| 613 | 20250218 | 090400 | 339897950 | 46950 | 47000 | 47100 | 46950 | 852 |
| 614 | 20250218 | 090300 | 299850350 | 47000 | 47150 | 47200 | 47000 | 1124 |
| 615 | 20250218 | 090200 | 246876700 | 47150 | 46950 | 47200 | 46900 | 1028 |
| 616 | 20250218 | 090100 | 198496350 | 47000 | 47000 | 47000 | 46800 | 369 |
| 617 | 20250218 | 090000 | 181188450 | 47000 | 46700 | 47000 | 46700 | 3872 |