32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250212 | 191200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 822 |
| 3 | 20250212 | 191100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20250212 | 191000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20250212 | 190900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20250212 | 190800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20250212 | 190700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20250212 | 190600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20250212 | 190500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20250212 | 190400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20250212 | 190300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20250212 | 190200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20250212 | 190100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20250212 | 190000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20250212 | 185900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20250212 | 185800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20250212 | 185700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20250212 | 185600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20250212 | 185500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20250212 | 185400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20250212 | 185300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20250212 | 185200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20250212 | 185100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20250212 | 185000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20250212 | 184900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20250212 | 184800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20250212 | 184700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20250212 | 184600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20250212 | 184500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20250212 | 184400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20250212 | 184300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20250212 | 184200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 822 |
| 33 | 20250212 | 184100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20250212 | 184000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20250212 | 183900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20250212 | 183800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20250212 | 183700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20250212 | 183600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20250212 | 183500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20250212 | 183400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20250212 | 183300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20250212 | 183200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20250212 | 183100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20250212 | 183000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20250212 | 182900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20250212 | 182800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20250212 | 182700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20250212 | 182600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20250212 | 182500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20250212 | 182400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20250212 | 182300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20250212 | 182200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20250212 | 182100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20250212 | 182000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20250212 | 181900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20250212 | 181800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20250212 | 181700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20250212 | 181600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20250212 | 181500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20250212 | 181400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20250212 | 181300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20250212 | 181200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 822 |
| 63 | 20250212 | 181100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20250212 | 181000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20250212 | 180900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20250212 | 180800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20250212 | 180700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20250212 | 180600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20250212 | 180500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20250212 | 180400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20250212 | 180300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20250212 | 180200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20250212 | 180100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20250212 | 180000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20250212 | 175900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20250212 | 175800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20250212 | 175700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20250212 | 175600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20250212 | 175500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20250212 | 175400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20250212 | 175300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20250212 | 175200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20250212 | 175100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20250212 | 175000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20250212 | 174900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20250212 | 174800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20250212 | 174700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20250212 | 174600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20250212 | 174500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20250212 | 174400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20250212 | 174300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20250212 | 174200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 822 |
| 93 | 20250212 | 174100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20250212 | 174000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20250212 | 173900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20250212 | 173800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20250212 | 173700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20250212 | 173600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20250212 | 173500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20250212 | 173400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20250212 | 173300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20250212 | 173200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20250212 | 173100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20250212 | 173000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20250212 | 172900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20250212 | 172800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20250212 | 172700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20250212 | 172600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20250212 | 172500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20250212 | 172400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20250212 | 172300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20250212 | 172200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20250212 | 172100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20250212 | 172000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20250212 | 171900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20250212 | 171800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20250212 | 171700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20250212 | 171600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20250212 | 171500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20250212 | 171400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20250212 | 171300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20250212 | 171200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 822 |
| 123 | 20250212 | 171100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20250212 | 171000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20250212 | 170900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20250212 | 170800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20250212 | 170700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20250212 | 170600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20250212 | 170500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20250212 | 170400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20250212 | 170300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20250212 | 170200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20250212 | 170100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20250212 | 170000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20250212 | 165900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20250212 | 165800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20250212 | 165700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20250212 | 165600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20250212 | 165500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20250212 | 165400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20250212 | 165300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20250212 | 165200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20250212 | 165100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20250212 | 165000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20250212 | 164900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20250212 | 164800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20250212 | 164700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20250212 | 164600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20250212 | 164500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20250212 | 164400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20250212 | 164300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20250212 | 164200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 822 |
| 153 | 20250212 | 164100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20250212 | 164000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20250212 | 163900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20250212 | 163800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20250212 | 163700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20250212 | 163600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20250212 | 163500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20250212 | 163400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20250212 | 163300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20250212 | 163200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20250212 | 163100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20250212 | 163000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20250212 | 162900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20250212 | 162800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20250212 | 162700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20250212 | 162600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20250212 | 162500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20250212 | 162400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20250212 | 162300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20250212 | 162200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20250212 | 162100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20250212 | 162000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20250212 | 161900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20250212 | 161800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20250212 | 161700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20250212 | 161600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20250212 | 161500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20250212 | 161400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20250212 | 161300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20250212 | 161200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 822 |
| 183 | 20250212 | 161100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20250212 | 161000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20250212 | 160900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20250212 | 160800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20250212 | 160700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20250212 | 160600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20250212 | 160500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20250212 | 160400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20250212 | 160300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20250212 | 160200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20250212 | 160100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20250212 | 160000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20250212 | 155900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20250212 | 155800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20250212 | 155700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20250212 | 155600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20250212 | 155500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20250212 | 155400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20250212 | 155300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20250212 | 155200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20250212 | 155100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20250212 | 155000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20250212 | 154900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20250212 | 154800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20250212 | 154700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20250212 | 154600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20250212 | 154500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20250212 | 154400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20250212 | 154300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20250212 | 154200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 822 |
| 213 | 20250212 | 154100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20250212 | 154000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20250212 | 153900 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20250212 | 153800 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20250212 | 153700 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20250212 | 153600 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20250212 | 153500 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20250212 | 153400 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20250212 | 153300 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20250212 | 153200 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20250212 | 153100 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20250212 | 153000 | 7496979800 | 44000 | 44000 | 44000 | 44000 | 822 |
| 225 | 20250212 | 152900 | 7460811800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 226 | 20250212 | 152800 | 7460811800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 227 | 20250212 | 152700 | 7460811800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 228 | 20250212 | 152600 | 7460811800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 229 | 20250212 | 152500 | 7460811800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 230 | 20250212 | 152400 | 7460811800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 231 | 20250212 | 152300 | 7460811800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 232 | 20250212 | 152200 | 7460811800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 233 | 20250212 | 152100 | 7460811800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 234 | 20250212 | 152000 | 7460811800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 235 | 20250212 | 151900 | 7460811800 | 43850 | 43900 | 43950 | 43850 | 375 |
| 236 | 20250212 | 151800 | 7444352550 | 43900 | 43900 | 43950 | 43900 | 208 |
| 237 | 20250212 | 151700 | 7435220800 | 43850 | 44000 | 44000 | 43850 | 515 |
| 238 | 20250212 | 151600 | 7412589800 | 44000 | 43950 | 44000 | 43900 | 420 |
| 239 | 20250212 | 151500 | 7394122300 | 43900 | 43900 | 43950 | 43800 | 493 |
| 240 | 20250212 | 151400 | 7372518400 | 43900 | 43850 | 43900 | 43800 | 132 |
| 241 | 20250212 | 151300 | 7366733950 | 43900 | 43900 | 43900 | 43800 | 228 |
| 242 | 20250212 | 151200 | 7356734150 | 43900 | 43900 | 43900 | 43900 | 2 |
| 243 | 20250212 | 151100 | 7356646350 | 43900 | 43900 | 43900 | 43850 | 224 |
| 244 | 20250212 | 151000 | 7346817450 | 43850 | 43800 | 44000 | 43800 | 112 |
| 245 | 20250212 | 150900 | 7341906250 | 43800 | 44000 | 44000 | 43800 | 246 |
| 246 | 20250212 | 150800 | 7331124800 | 43800 | 43950 | 44000 | 43800 | 346 |
| 247 | 20250212 | 150700 | 7315923900 | 43800 | 43800 | 43900 | 43800 | 294 |
| 248 | 20250212 | 150600 | 7303046200 | 43800 | 44000 | 44000 | 43800 | 1275 |
| 249 | 20250212 | 150500 | 7246989200 | 44100 | 44000 | 44100 | 44000 | 174 |
| 250 | 20250212 | 150400 | 7239333100 | 44000 | 44050 | 44050 | 44000 | 264 |
| 251 | 20250212 | 150300 | 7227705850 | 44100 | 44100 | 44100 | 44100 | 24 |
| 252 | 20250212 | 150200 | 7226647450 | 44100 | 44100 | 44100 | 44100 | 90 |
| 253 | 20250212 | 150100 | 7222678450 | 44150 | 44150 | 44200 | 44150 | 395 |
| 254 | 20250212 | 150000 | 7205237450 | 44150 | 44150 | 44200 | 44100 | 115 |
| 255 | 20250212 | 145900 | 7200160400 | 44150 | 44050 | 44150 | 44050 | 137 |
| 256 | 20250212 | 145800 | 7194124750 | 44050 | 44050 | 44050 | 44050 | 20 |
| 257 | 20250212 | 145700 | 7193243750 | 44150 | 44150 | 44150 | 44050 | 44 |
| 258 | 20250212 | 145600 | 7191301250 | 44150 | 44150 | 44150 | 44150 | 102 |
| 259 | 20250212 | 145500 | 7186797950 | 44050 | 44050 | 44050 | 44050 | 137 |
| 260 | 20250212 | 145400 | 7180763100 | 44050 | 44100 | 44150 | 44050 | 168 |
| 261 | 20250212 | 145300 | 7173352750 | 44100 | 44150 | 44150 | 44100 | 66 |
| 262 | 20250212 | 145200 | 7170439500 | 44150 | 44200 | 44200 | 44100 | 77 |
| 263 | 20250212 | 145100 | 7167037300 | 44100 | 44200 | 44200 | 44100 | 209 |
| 264 | 20250212 | 145000 | 7157806000 | 44100 | 44100 | 44150 | 44000 | 2472 |
| 265 | 20250212 | 144900 | 7048911600 | 44150 | 44100 | 44150 | 44100 | 314 |
| 266 | 20250212 | 144800 | 7035062200 | 44100 | 44200 | 44200 | 44100 | 423 |
| 267 | 20250212 | 144700 | 7016401450 | 44100 | 44100 | 44200 | 44100 | 1001 |
| 268 | 20250212 | 144600 | 6972257250 | 44100 | 44150 | 44150 | 44100 | 920 |
| 269 | 20250212 | 144500 | 6931680500 | 44150 | 44150 | 44150 | 44150 | 136 |
| 270 | 20250212 | 144400 | 6925676100 | 44150 | 44150 | 44150 | 44150 | 121 |
| 271 | 20250212 | 144300 | 6920333950 | 44200 | 44150 | 44200 | 44150 | 202 |
| 272 | 20250212 | 144200 | 6911405700 | 44150 | 44200 | 44200 | 44150 | 256 |
| 273 | 20250212 | 144100 | 6900091250 | 44200 | 44200 | 44200 | 44200 | 430 |
| 274 | 20250212 | 144000 | 6881085250 | 44200 | 44200 | 44200 | 44200 | 233 |
| 275 | 20250212 | 143900 | 6870786650 | 44200 | 44350 | 44350 | 44200 | 561 |
| 276 | 20250212 | 143800 | 6845986100 | 44300 | 44350 | 44350 | 44300 | 7 |
| 277 | 20250212 | 143700 | 6845675750 | 44350 | 44200 | 44350 | 44200 | 419 |
| 278 | 20250212 | 143600 | 6827119700 | 44200 | 44150 | 44200 | 44150 | 116 |
| 279 | 20250212 | 143500 | 6821992800 | 44150 | 44200 | 44200 | 44100 | 327 |
| 280 | 20250212 | 143400 | 6807562700 | 44200 | 44150 | 44200 | 44150 | 130 |
| 281 | 20250212 | 143300 | 6801820200 | 44150 | 44150 | 44150 | 44150 | 31 |
| 282 | 20250212 | 143200 | 6800451550 | 44100 | 44200 | 44200 | 44100 | 706 |
| 283 | 20250212 | 143100 | 6769314450 | 44200 | 44100 | 44200 | 44100 | 54 |
| 284 | 20250212 | 143000 | 6766930750 | 44150 | 44100 | 44150 | 44100 | 215 |
| 285 | 20250212 | 142900 | 6757441000 | 44150 | 44150 | 44150 | 44100 | 84 |
| 286 | 20250212 | 142800 | 6753735250 | 44200 | 44250 | 44250 | 44200 | 3 |
| 287 | 20250212 | 142700 | 6753602600 | 44200 | 44150 | 44200 | 44150 | 390 |
| 288 | 20250212 | 142600 | 6736380450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 289 | 20250212 | 142500 | 6736380450 | 44200 | 44200 | 44200 | 44200 | 821 |
| 290 | 20250212 | 142400 | 6700092250 | 44200 | 44150 | 44200 | 44150 | 68 |
| 291 | 20250212 | 142300 | 6697087650 | 44150 | 44200 | 44250 | 44150 | 227 |
| 292 | 20250212 | 142200 | 6687055100 | 44150 | 44200 | 44200 | 44150 | 181 |
| 293 | 20250212 | 142100 | 6679057550 | 44200 | 44200 | 44200 | 44200 | 31 |
| 294 | 20250212 | 142000 | 6677687350 | 44200 | 44200 | 44200 | 44200 | 264 |
| 295 | 20250212 | 141900 | 6666018550 | 44200 | 44250 | 44250 | 44200 | 26 |
| 296 | 20250212 | 141800 | 6664868900 | 44250 | 44250 | 44250 | 44250 | 20 |
| 297 | 20250212 | 141700 | 6663983900 | 44250 | 44250 | 44250 | 44250 | 35 |
| 298 | 20250212 | 141600 | 6662435150 | 44250 | 44300 | 44300 | 44250 | 254 |
| 299 | 20250212 | 141500 | 6651191450 | 44300 | 44300 | 44300 | 44300 | 20 |
| 300 | 20250212 | 141400 | 6650305450 | 44250 | 44200 | 44250 | 44200 | 17 |
| 301 | 20250212 | 141300 | 6649554000 | 44200 | 44300 | 44350 | 44200 | 208 |
| 302 | 20250212 | 141200 | 6640343250 | 44300 | 44300 | 44300 | 44300 | 12 |
| 303 | 20250212 | 141100 | 6639811650 | 44300 | 44300 | 44300 | 44300 | 5 |
| 304 | 20250212 | 141000 | 6639590150 | 44150 | 44150 | 44200 | 44150 | 86 |
| 305 | 20250212 | 140900 | 6635789350 | 44200 | 44250 | 44250 | 44200 | 540 |
| 306 | 20250212 | 140800 | 6611919600 | 44250 | 44250 | 44250 | 44250 | 9 |
| 307 | 20250212 | 140700 | 6611521350 | 44300 | 44300 | 44300 | 44250 | 511 |
| 308 | 20250212 | 140600 | 6588902600 | 44300 | 44300 | 44300 | 44300 | 15 |
| 309 | 20250212 | 140500 | 6588238100 | 44350 | 44350 | 44350 | 44350 | 1 |
| 310 | 20250212 | 140400 | 6588193750 | 44350 | 44250 | 44350 | 44250 | 78 |
| 311 | 20250212 | 140300 | 6584737950 | 44250 | 44350 | 44350 | 44250 | 61 |
| 312 | 20250212 | 140200 | 6582037600 | 44300 | 44250 | 44300 | 44250 | 153 |
| 313 | 20250212 | 140100 | 6575259800 | 44250 | 44250 | 44250 | 44250 | 0 |
| 314 | 20250212 | 140000 | 6575259800 | 44250 | 44300 | 44300 | 44250 | 98 |
| 315 | 20250212 | 135900 | 6570919450 | 44350 | 44300 | 44350 | 44300 | 162 |
| 316 | 20250212 | 135800 | 6563742550 | 44350 | 44350 | 44350 | 44300 | 294 |
| 317 | 20250212 | 135700 | 6550717800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 318 | 20250212 | 135600 | 6550717800 | 44350 | 44300 | 44350 | 44300 | 6 |
| 319 | 20250212 | 135500 | 6550451950 | 44350 | 44450 | 44450 | 44350 | 118 |
| 320 | 20250212 | 135400 | 6545216250 | 44300 | 44300 | 44300 | 44300 | 15 |
| 321 | 20250212 | 135300 | 6544551750 | 44300 | 44450 | 44450 | 44300 | 675 |
| 322 | 20250212 | 135200 | 6514549500 | 44450 | 44450 | 44450 | 44450 | 1 |
| 323 | 20250212 | 135100 | 6514505050 | 44300 | 44350 | 44350 | 44300 | 205 |
| 324 | 20250212 | 135000 | 6505419250 | 44450 | 44450 | 44450 | 44450 | 5 |
| 325 | 20250212 | 134900 | 6505197000 | 44350 | 44350 | 44350 | 44350 | 20 |
| 326 | 20250212 | 134800 | 6504310000 | 44350 | 44450 | 44450 | 44350 | 30 |
| 327 | 20250212 | 134700 | 6502977500 | 44300 | 44350 | 44350 | 44300 | 122 |
| 328 | 20250212 | 134600 | 6497566900 | 44350 | 44400 | 44450 | 44350 | 692 |
| 329 | 20250212 | 134500 | 6466872650 | 44400 | 44400 | 44400 | 44400 | 59 |
| 330 | 20250212 | 134400 | 6464253050 | 44400 | 44400 | 44400 | 44400 | 16 |
| 331 | 20250212 | 134300 | 6463542650 | 44400 | 44400 | 44400 | 44400 | 88 |
| 332 | 20250212 | 134200 | 6459635450 | 44450 | 44450 | 44450 | 44450 | 10 |
| 333 | 20250212 | 134100 | 6459190950 | 44450 | 44450 | 44450 | 44450 | 46 |
| 334 | 20250212 | 134000 | 6457146250 | 44450 | 44400 | 44450 | 44400 | 2 |
| 335 | 20250212 | 133900 | 6457057400 | 44400 | 44400 | 44400 | 44400 | 8 |
| 336 | 20250212 | 133800 | 6456702200 | 44400 | 44400 | 44400 | 44400 | 3 |
| 337 | 20250212 | 133700 | 6456569000 | 44400 | 44400 | 44400 | 44350 | 143 |
| 338 | 20250212 | 133600 | 6450220100 | 44400 | 44350 | 44400 | 44350 | 202 |
| 339 | 20250212 | 133500 | 6441253800 | 44400 | 44400 | 44400 | 44350 | 36 |
| 340 | 20250212 | 133400 | 6439655600 | 44400 | 44400 | 44400 | 44400 | 11 |
| 341 | 20250212 | 133300 | 6439167200 | 44400 | 44400 | 44400 | 44400 | 199 |
| 342 | 20250212 | 133200 | 6430331600 | 44450 | 44400 | 44500 | 44400 | 129 |
| 343 | 20250212 | 133100 | 6424597800 | 44500 | 44500 | 44550 | 44500 | 16 |
| 344 | 20250212 | 133000 | 6423885750 | 44550 | 44500 | 44550 | 44400 | 45 |
| 345 | 20250212 | 132900 | 6421886200 | 44500 | 44550 | 44550 | 44500 | 38 |
| 346 | 20250212 | 132800 | 6420194600 | 44550 | 44500 | 44550 | 44450 | 195 |
| 347 | 20250212 | 132700 | 6411519300 | 44550 | 44500 | 44550 | 44500 | 492 |
| 348 | 20250212 | 132600 | 6389622600 | 44450 | 44350 | 44450 | 44350 | 212 |
| 349 | 20250212 | 132500 | 6380208900 | 44350 | 44350 | 44350 | 44350 | 106 |
| 350 | 20250212 | 132400 | 6375507800 | 44350 | 44350 | 44350 | 44200 | 923 |
| 351 | 20250212 | 132300 | 6334609250 | 44250 | 44400 | 44400 | 44250 | 343 |
| 352 | 20250212 | 132200 | 6319395150 | 44400 | 44450 | 44450 | 44350 | 171 |
| 353 | 20250212 | 132100 | 6311804900 | 44450 | 44350 | 44450 | 44350 | 558 |
| 354 | 20250212 | 132000 | 6287049350 | 44350 | 44200 | 44350 | 44200 | 59 |
| 355 | 20250212 | 131900 | 6284438250 | 44200 | 44200 | 44200 | 44200 | 0 |
| 356 | 20250212 | 131800 | 6284438250 | 44200 | 44200 | 44200 | 44200 | 13 |
| 357 | 20250212 | 131700 | 6283863650 | 44200 | 44200 | 44200 | 44200 | 2 |
| 358 | 20250212 | 131600 | 6283775250 | 44200 | 44200 | 44200 | 44200 | 11 |
| 359 | 20250212 | 131500 | 6283289050 | 44150 | 44200 | 44300 | 44150 | 81 |
| 360 | 20250212 | 131400 | 6279704050 | 44200 | 44150 | 44200 | 44150 | 1469 |
| 361 | 20250212 | 131300 | 6214846900 | 44150 | 44200 | 44200 | 44150 | 13 |
| 362 | 20250212 | 131200 | 6214272700 | 44100 | 44100 | 44100 | 44100 | 10 |
| 363 | 20250212 | 131100 | 6213831700 | 44100 | 44250 | 44250 | 44100 | 28 |
| 364 | 20250212 | 131000 | 6212593600 | 44250 | 44250 | 44250 | 44250 | 1 |
| 365 | 20250212 | 130900 | 6212549350 | 44300 | 44300 | 44300 | 44300 | 150 |
| 366 | 20250212 | 130800 | 6205904350 | 44300 | 44300 | 44300 | 44100 | 15 |
| 367 | 20250212 | 130700 | 6205241850 | 44300 | 44050 | 44300 | 44050 | 63 |
| 368 | 20250212 | 130600 | 6202465450 | 44050 | 44100 | 44100 | 44050 | 17 |
| 369 | 20250212 | 130500 | 6201716250 | 44100 | 44000 | 44100 | 44000 | 66 |
| 370 | 20250212 | 130400 | 6198810950 | 44000 | 44050 | 44050 | 44000 | 520 |
| 371 | 20250212 | 130300 | 6175925700 | 44050 | 44050 | 44050 | 44050 | 126 |
| 372 | 20250212 | 130200 | 6170375400 | 44050 | 44050 | 44050 | 44050 | 820 |
| 373 | 20250212 | 130100 | 6134254400 | 44050 | 44050 | 44050 | 44050 | 4 |
| 374 | 20250212 | 130000 | 6134078200 | 44100 | 44100 | 44100 | 44050 | 117 |
| 375 | 20250212 | 125900 | 6128920500 | 44100 | 44100 | 44150 | 44100 | 58 |
| 376 | 20250212 | 125800 | 6126362650 | 44100 | 44100 | 44150 | 44100 | 14 |
| 377 | 20250212 | 125700 | 6125744800 | 44100 | 44150 | 44150 | 44100 | 33 |
| 378 | 20250212 | 125600 | 6124289400 | 44150 | 44200 | 44200 | 44150 | 127 |
| 379 | 20250212 | 125500 | 6118682250 | 44200 | 44250 | 44250 | 44200 | 218 |
| 380 | 20250212 | 125400 | 6109044350 | 44200 | 44200 | 44200 | 44200 | 10 |
| 381 | 20250212 | 125300 | 6108602350 | 44300 | 44300 | 44300 | 44300 | 30 |
| 382 | 20250212 | 125200 | 6107273350 | 44200 | 44200 | 44200 | 44200 | 272 |
| 383 | 20250212 | 125100 | 6095250950 | 44200 | 44200 | 44200 | 44200 | 239 |
| 384 | 20250212 | 125000 | 6084687150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 385 | 20250212 | 124900 | 6084687150 | 44200 | 44200 | 44200 | 44200 | 230 |
| 386 | 20250212 | 124800 | 6074521150 | 44200 | 44200 | 44200 | 44200 | 19 |
| 387 | 20250212 | 124700 | 6073681350 | 44100 | 44100 | 44100 | 44100 | 60 |
| 388 | 20250212 | 124600 | 6071035350 | 44100 | 44100 | 44100 | 44100 | 152 |
| 389 | 20250212 | 124500 | 6064332150 | 44100 | 44100 | 44100 | 44100 | 298 |
| 390 | 20250212 | 124400 | 6051190350 | 44150 | 44150 | 44150 | 44100 | 95 |
| 391 | 20250212 | 124300 | 6046998300 | 44150 | 44300 | 44300 | 44150 | 2326 |
| 392 | 20250212 | 124200 | 5944228250 | 44300 | 44300 | 44300 | 44300 | 16 |
| 393 | 20250212 | 124100 | 5943519450 | 44300 | 44250 | 44300 | 44250 | 1177 |
| 394 | 20250212 | 124000 | 5891436800 | 44300 | 44250 | 44300 | 44250 | 4 |
| 395 | 20250212 | 123900 | 5891259650 | 44250 | 44250 | 44250 | 44250 | 10 |
| 396 | 20250212 | 123800 | 5890817150 | 44250 | 44300 | 44300 | 44250 | 280 |
| 397 | 20250212 | 123700 | 5878413400 | 44300 | 44400 | 44400 | 44300 | 260 |
| 398 | 20250212 | 123600 | 5866879400 | 44400 | 44400 | 44400 | 44400 | 7 |
| 399 | 20250212 | 123500 | 5866568600 | 44400 | 44300 | 44400 | 44300 | 38 |
| 400 | 20250212 | 123400 | 5864884400 | 44400 | 44400 | 44400 | 44400 | 4 |
| 401 | 20250212 | 123300 | 5864706800 | 44450 | 44400 | 44450 | 44300 | 337 |
| 402 | 20250212 | 123200 | 5849729950 | 44300 | 44300 | 44300 | 44300 | 46 |
| 403 | 20250212 | 123100 | 5847692150 | 44300 | 44350 | 44350 | 44300 | 6 |
| 404 | 20250212 | 123000 | 5847426300 | 44350 | 44300 | 44350 | 44300 | 77 |
| 405 | 20250212 | 122900 | 5844013150 | 44350 | 44350 | 44450 | 44350 | 105 |
| 406 | 20250212 | 122800 | 5839356200 | 44450 | 44450 | 44450 | 44450 | 40 |
| 407 | 20250212 | 122700 | 5837578200 | 44500 | 44500 | 44500 | 44500 | 25 |
| 408 | 20250212 | 122600 | 5836465700 | 44450 | 44450 | 44450 | 44450 | 1 |
| 409 | 20250212 | 122500 | 5836421250 | 44500 | 44400 | 44500 | 44350 | 345 |
| 410 | 20250212 | 122400 | 5821118750 | 44350 | 44550 | 44550 | 44350 | 311 |
| 411 | 20250212 | 122300 | 5807289700 | 44550 | 44550 | 44550 | 44550 | 21 |
| 412 | 20250212 | 122200 | 5806354150 | 44550 | 44550 | 44550 | 44550 | 5 |
| 413 | 20250212 | 122100 | 5806131400 | 44550 | 44500 | 44550 | 44500 | 29 |
| 414 | 20250212 | 122000 | 5804840450 | 44500 | 44500 | 44550 | 44500 | 76 |
| 415 | 20250212 | 121900 | 5801458400 | 44500 | 44500 | 44500 | 44350 | 161 |
| 416 | 20250212 | 121800 | 5794296050 | 44500 | 44450 | 44500 | 44450 | 222 |
| 417 | 20250212 | 121700 | 5784419550 | 44350 | 44400 | 44400 | 44350 | 74 |
| 418 | 20250212 | 121600 | 5781134050 | 44400 | 44500 | 44500 | 44400 | 26 |
| 419 | 20250212 | 121500 | 5779979150 | 44500 | 44200 | 44500 | 44200 | 1058 |
| 420 | 20250212 | 121400 | 5732961150 | 44200 | 44250 | 44250 | 44200 | 129 |
| 421 | 20250212 | 121300 | 5727255700 | 44250 | 44300 | 44300 | 44250 | 146 |
| 422 | 20250212 | 121200 | 5720794200 | 44350 | 44400 | 44400 | 44350 | 85 |
| 423 | 20250212 | 121100 | 5717023800 | 44300 | 44400 | 44400 | 44300 | 386 |
| 424 | 20250212 | 121000 | 5699923900 | 44400 | 44400 | 44400 | 44300 | 363 |
| 425 | 20250212 | 120900 | 5683824100 | 44450 | 44450 | 44500 | 44450 | 286 |
| 426 | 20250212 | 120800 | 5671107900 | 44400 | 44450 | 44450 | 44400 | 327 |
| 427 | 20250212 | 120700 | 5656584600 | 44550 | 44450 | 44550 | 44450 | 126 |
| 428 | 20250212 | 120600 | 5650972250 | 44450 | 44400 | 44500 | 44400 | 454 |
| 429 | 20250212 | 120500 | 5630769650 | 44450 | 44500 | 44500 | 44450 | 156 |
| 430 | 20250212 | 120400 | 5623831650 | 44450 | 44450 | 44450 | 44450 | 27 |
| 431 | 20250212 | 120300 | 5622631500 | 44400 | 44450 | 44450 | 44400 | 85 |
| 432 | 20250212 | 120200 | 5618855050 | 44450 | 44400 | 44450 | 44400 | 136 |
| 433 | 20250212 | 120100 | 5612815000 | 44400 | 44450 | 44450 | 44400 | 239 |
| 434 | 20250212 | 120000 | 5602192700 | 44500 | 44450 | 44500 | 44450 | 22 |
| 435 | 20250212 | 115900 | 5601213800 | 44500 | 44400 | 44500 | 44400 | 174 |
| 436 | 20250212 | 115800 | 5593486600 | 44400 | 44400 | 44400 | 44400 | 12 |
| 437 | 20250212 | 115700 | 5592953800 | 44400 | 44400 | 44400 | 44400 | 131 |
| 438 | 20250212 | 115600 | 5587137400 | 44400 | 44400 | 44450 | 44400 | 85 |
| 439 | 20250212 | 115500 | 5583361900 | 44400 | 44400 | 44400 | 44400 | 13 |
| 440 | 20250212 | 115400 | 5582784700 | 44400 | 44400 | 44400 | 44350 | 96 |
| 441 | 20250212 | 115300 | 5578522350 | 44350 | 44400 | 44400 | 44350 | 263 |
| 442 | 20250212 | 115200 | 5566852200 | 44400 | 44450 | 44450 | 44400 | 17 |
| 443 | 20250212 | 115100 | 5566096600 | 44450 | 44450 | 44450 | 44450 | 72 |
| 444 | 20250212 | 115000 | 5562896200 | 44450 | 44500 | 44500 | 44450 | 228 |
| 445 | 20250212 | 114900 | 5552755850 | 44500 | 44500 | 44500 | 44500 | 10 |
| 446 | 20250212 | 114800 | 5552310850 | 44450 | 44500 | 44600 | 44450 | 75 |
| 447 | 20250212 | 114700 | 5548973750 | 44500 | 44450 | 44500 | 44450 | 366 |
| 448 | 20250212 | 114600 | 5532687500 | 44450 | 44450 | 44450 | 44450 | 153 |
| 449 | 20250212 | 114500 | 5525886650 | 44500 | 44500 | 44500 | 44400 | 101 |
| 450 | 20250212 | 114400 | 5521400150 | 44500 | 44500 | 44500 | 44450 | 88 |
| 451 | 20250212 | 114300 | 5517484300 | 44500 | 44350 | 44500 | 44350 | 99 |
| 452 | 20250212 | 114200 | 5513086600 | 44350 | 44350 | 44350 | 44350 | 126 |
| 453 | 20250212 | 114100 | 5507498500 | 44350 | 44350 | 44350 | 44350 | 20 |
| 454 | 20250212 | 114000 | 5506611500 | 44350 | 44500 | 44500 | 44350 | 938 |
| 455 | 20250212 | 113900 | 5464943100 | 44550 | 44600 | 44600 | 44500 | 677 |
| 456 | 20250212 | 113800 | 5434779700 | 44550 | 44550 | 44550 | 44550 | 720 |
| 457 | 20250212 | 113700 | 5402703700 | 44550 | 44500 | 44550 | 44450 | 223 |
| 458 | 20250212 | 113600 | 5392781650 | 44450 | 44400 | 44450 | 44400 | 293 |
| 459 | 20250212 | 113500 | 5379760550 | 44400 | 44350 | 44400 | 44350 | 17 |
| 460 | 20250212 | 113400 | 5379005850 | 44350 | 44350 | 44350 | 44350 | 6 |
| 461 | 20250212 | 113300 | 5378739750 | 44400 | 44400 | 44400 | 44350 | 146 |
| 462 | 20250212 | 113200 | 5372257450 | 44350 | 44300 | 44350 | 44250 | 458 |
| 463 | 20250212 | 113100 | 5351955900 | 44250 | 44250 | 44250 | 44250 | 50 |
| 464 | 20250212 | 113000 | 5349743400 | 44250 | 44250 | 44250 | 44250 | 14 |
| 465 | 20250212 | 112900 | 5349123900 | 44300 | 44200 | 44300 | 44100 | 388 |
| 466 | 20250212 | 112800 | 5331986300 | 44250 | 44250 | 44250 | 44250 | 79 |
| 467 | 20250212 | 112700 | 5328490550 | 44250 | 44300 | 44350 | 44250 | 273 |
| 468 | 20250212 | 112600 | 5316399050 | 44300 | 44300 | 44300 | 44300 | 48 |
| 469 | 20250212 | 112500 | 5314272650 | 44250 | 44200 | 44250 | 44200 | 885 |
| 470 | 20250212 | 112400 | 5275154400 | 44200 | 44350 | 44350 | 44200 | 452 |
| 471 | 20250212 | 112300 | 5255144250 | 44400 | 44350 | 44400 | 44350 | 141 |
| 472 | 20250212 | 112200 | 5248888050 | 44400 | 44400 | 44400 | 44400 | 51 |
| 473 | 20250212 | 112100 | 5246623650 | 44400 | 44400 | 44400 | 44350 | 103 |
| 474 | 20250212 | 112000 | 5242050700 | 44350 | 44500 | 44500 | 44350 | 95 |
| 475 | 20250212 | 111900 | 5237833600 | 44500 | 44500 | 44500 | 44500 | 182 |
| 476 | 20250212 | 111800 | 5229734600 | 44500 | 44550 | 44550 | 44500 | 76 |
| 477 | 20250212 | 111700 | 5226352200 | 44550 | 44500 | 44550 | 44350 | 161 |
| 478 | 20250212 | 111600 | 5219203650 | 44450 | 44550 | 44600 | 44100 | 1434 |
| 479 | 20250212 | 111500 | 5155712400 | 44450 | 44500 | 44600 | 44450 | 589 |
| 480 | 20250212 | 111400 | 5129510600 | 44500 | 44600 | 44650 | 44500 | 601 |
| 481 | 20250212 | 111300 | 5102729800 | 44650 | 44650 | 44650 | 44550 | 728 |
| 482 | 20250212 | 111200 | 5070251650 | 44700 | 44750 | 44750 | 44700 | 154 |
| 483 | 20250212 | 111100 | 5063367200 | 44750 | 44750 | 44750 | 44650 | 702 |
| 484 | 20250212 | 111000 | 5031979600 | 44750 | 44900 | 44900 | 44750 | 1017 |
| 485 | 20250212 | 110900 | 4986352300 | 44900 | 44950 | 44950 | 44850 | 583 |
| 486 | 20250212 | 110800 | 4960175400 | 45000 | 45000 | 45000 | 44950 | 100 |
| 487 | 20250212 | 110700 | 4955678750 | 45000 | 45000 | 45050 | 44950 | 219 |
| 488 | 20250212 | 110600 | 4945821450 | 45000 | 44950 | 45050 | 44950 | 599 |
| 489 | 20250212 | 110500 | 4918872850 | 45000 | 44900 | 45050 | 44900 | 561 |
| 490 | 20250212 | 110400 | 4893626450 | 45000 | 45050 | 45050 | 44850 | 607 |
| 491 | 20250212 | 110300 | 4866337300 | 45050 | 45250 | 45300 | 45000 | 1915 |
| 492 | 20250212 | 110200 | 4779917250 | 45250 | 44700 | 45250 | 44700 | 7035 |
| 493 | 20250212 | 110100 | 4463267050 | 44850 | 44850 | 44900 | 44700 | 1188 |
| 494 | 20250212 | 110000 | 4410003600 | 44900 | 44850 | 44950 | 44850 | 1288 |
| 495 | 20250212 | 105900 | 4352156000 | 44850 | 44900 | 45000 | 44800 | 2064 |
| 496 | 20250212 | 105800 | 4259489550 | 44950 | 44900 | 44950 | 44850 | 1273 |
| 497 | 20250212 | 105700 | 4202313100 | 44900 | 44550 | 44950 | 44500 | 4082 |
| 498 | 20250212 | 105600 | 4019758850 | 44450 | 44450 | 44550 | 44450 | 4884 |
| 499 | 20250212 | 105500 | 3802453400 | 44400 | 44300 | 44400 | 44300 | 2345 |
| 500 | 20250212 | 105400 | 3698419250 | 44300 | 44200 | 44350 | 44200 | 469 |
| 501 | 20250212 | 105300 | 3677645000 | 44250 | 44300 | 44300 | 44200 | 378 |
| 502 | 20250212 | 105200 | 3660908650 | 44200 | 44300 | 44350 | 44200 | 555 |
| 503 | 20250212 | 105100 | 3636355950 | 44300 | 44100 | 44300 | 44100 | 1696 |
| 504 | 20250212 | 105000 | 3561423000 | 44050 | 44050 | 44050 | 44050 | 27 |
| 505 | 20250212 | 104900 | 3560233650 | 44100 | 44000 | 44100 | 44000 | 756 |
| 506 | 20250212 | 104800 | 3526942900 | 43900 | 43800 | 43950 | 43800 | 393 |
| 507 | 20250212 | 104700 | 3509685150 | 43850 | 43850 | 43850 | 43850 | 33 |
| 508 | 20250212 | 104600 | 3508238100 | 43900 | 43600 | 43900 | 43600 | 1505 |
| 509 | 20250212 | 104500 | 3442346050 | 43650 | 43650 | 43650 | 43650 | 113 |
| 510 | 20250212 | 104400 | 3437413600 | 43700 | 43700 | 43700 | 43700 | 27 |
| 511 | 20250212 | 104300 | 3436233700 | 43650 | 43700 | 43700 | 43650 | 9 |
| 512 | 20250212 | 104200 | 3435840800 | 43750 | 43600 | 43750 | 43500 | 208 |
| 513 | 20250212 | 104100 | 3426778050 | 43500 | 43500 | 43500 | 43500 | 79 |
| 514 | 20250212 | 104000 | 3423341550 | 43500 | 43600 | 43600 | 43500 | 1758 |
| 515 | 20250212 | 103900 | 3346830000 | 43600 | 43600 | 43600 | 43600 | 148 |
| 516 | 20250212 | 103800 | 3340377200 | 43600 | 43600 | 43600 | 43600 | 51 |
| 517 | 20250212 | 103700 | 3338153600 | 43650 | 43600 | 43650 | 43600 | 70 |
| 518 | 20250212 | 103600 | 3335101350 | 43600 | 43600 | 43600 | 43600 | 8 |
| 519 | 20250212 | 103500 | 3334752550 | 43600 | 43650 | 43700 | 43600 | 210 |
| 520 | 20250212 | 103400 | 3325576650 | 43700 | 43700 | 43700 | 43700 | 338 |
| 521 | 20250212 | 103300 | 3310806050 | 43600 | 43750 | 43750 | 43600 | 298 |
| 522 | 20250212 | 103200 | 3297807400 | 43700 | 43800 | 43800 | 43700 | 103 |
| 523 | 20250212 | 103100 | 3293306000 | 43700 | 43700 | 43700 | 43700 | 285 |
| 524 | 20250212 | 103000 | 3280851500 | 43700 | 43700 | 43800 | 43600 | 960 |
| 525 | 20250212 | 102900 | 3238945700 | 43700 | 43800 | 43800 | 43700 | 686 |
| 526 | 20250212 | 102800 | 3208909900 | 43800 | 43850 | 43850 | 43800 | 481 |
| 527 | 20250212 | 102700 | 3187821800 | 43850 | 43800 | 43900 | 43800 | 851 |
| 528 | 20250212 | 102600 | 3150489200 | 43800 | 43800 | 43850 | 43800 | 209 |
| 529 | 20250212 | 102500 | 3141326200 | 43850 | 43800 | 43850 | 43800 | 61 |
| 530 | 20250212 | 102400 | 3138651500 | 43800 | 43850 | 43850 | 43600 | 495 |
| 531 | 20250212 | 102300 | 3116979250 | 43600 | 43650 | 43700 | 43600 | 500 |
| 532 | 20250212 | 102200 | 3095172300 | 43700 | 43800 | 43800 | 43700 | 527 |
| 533 | 20250212 | 102100 | 3072124250 | 43850 | 43800 | 43900 | 43800 | 632 |
| 534 | 20250212 | 102000 | 3044395150 | 43800 | 43800 | 43800 | 43800 | 281 |
| 535 | 20250212 | 101900 | 3032087350 | 43800 | 43650 | 43800 | 43650 | 187 |
| 536 | 20250212 | 101800 | 3023903050 | 43750 | 43650 | 43750 | 43650 | 125 |
| 537 | 20250212 | 101700 | 3018446700 | 43650 | 43650 | 43650 | 43650 | 89 |
| 538 | 20250212 | 101600 | 3014561850 | 43650 | 43650 | 43650 | 43650 | 16 |
| 539 | 20250212 | 101500 | 3013863450 | 43650 | 43700 | 43700 | 43650 | 75 |
| 540 | 20250212 | 101400 | 3010589450 | 43650 | 43650 | 43650 | 43650 | 1 |
| 541 | 20250212 | 101300 | 3010545800 | 43650 | 43700 | 43700 | 43650 | 326 |
| 542 | 20250212 | 101200 | 2996310750 | 43650 | 43750 | 43750 | 43650 | 512 |
| 543 | 20250212 | 101100 | 2973936150 | 43750 | 43800 | 43800 | 43750 | 30 |
| 544 | 20250212 | 101000 | 2972623500 | 43800 | 43700 | 43800 | 43700 | 204 |
| 545 | 20250212 | 100900 | 2963704300 | 43700 | 43700 | 43700 | 43700 | 0 |
| 546 | 20250212 | 100800 | 2963704300 | 43700 | 43750 | 43750 | 43650 | 80 |
| 547 | 20250212 | 100700 | 2960209650 | 43650 | 43700 | 43700 | 43650 | 199 |
| 548 | 20250212 | 100600 | 2951522350 | 43750 | 43700 | 43750 | 43700 | 89 |
| 549 | 20250212 | 100500 | 2947631500 | 43700 | 43650 | 43700 | 43650 | 220 |
| 550 | 20250212 | 100400 | 2938017850 | 43700 | 43700 | 43700 | 43700 | 97 |
| 551 | 20250212 | 100300 | 2933778950 | 43700 | 43750 | 43750 | 43650 | 573 |
| 552 | 20250212 | 100200 | 2908731300 | 43750 | 43850 | 43850 | 43750 | 68 |
| 553 | 20250212 | 100100 | 2905755050 | 43800 | 43850 | 43850 | 43750 | 38 |
| 554 | 20250212 | 100000 | 2904090700 | 43850 | 43800 | 43850 | 43750 | 318 |
| 555 | 20250212 | 095900 | 2890160100 | 43800 | 43850 | 43850 | 43800 | 93 |
| 556 | 20250212 | 095800 | 2886084550 | 43850 | 43900 | 43900 | 43850 | 206 |
| 557 | 20250212 | 095700 | 2877048050 | 43900 | 43950 | 43950 | 43900 | 809 |
| 558 | 20250212 | 095600 | 2841492600 | 43950 | 43950 | 43950 | 43900 | 950 |
| 559 | 20250212 | 095500 | 2799762850 | 43950 | 44000 | 44000 | 43950 | 358 |
| 560 | 20250212 | 095400 | 2784010950 | 44050 | 44100 | 44100 | 44050 | 445 |
| 561 | 20250212 | 095300 | 2764408350 | 44100 | 44100 | 44100 | 44050 | 120 |
| 562 | 20250212 | 095200 | 2759118150 | 44050 | 44050 | 44100 | 44000 | 113 |
| 563 | 20250212 | 095100 | 2754140850 | 44100 | 44050 | 44100 | 44000 | 1110 |
| 564 | 20250212 | 095000 | 2705243050 | 44050 | 44100 | 44100 | 44050 | 789 |
| 565 | 20250212 | 094900 | 2670463550 | 44100 | 44100 | 44200 | 44100 | 531 |
| 566 | 20250212 | 094800 | 2647028450 | 44200 | 44200 | 44200 | 44050 | 228 |
| 567 | 20250212 | 094700 | 2636964400 | 44200 | 44200 | 44250 | 44100 | 1885 |
| 568 | 20250212 | 094600 | 2553650250 | 44200 | 43950 | 44200 | 43950 | 3559 |
| 569 | 20250212 | 094500 | 2396468700 | 44000 | 44050 | 44150 | 44000 | 2072 |
| 570 | 20250212 | 094400 | 2305277750 | 44050 | 44150 | 44200 | 44050 | 973 |
| 571 | 20250212 | 094300 | 2262367300 | 44150 | 44150 | 44150 | 44000 | 836 |
| 572 | 20250212 | 094200 | 2225482900 | 44150 | 44000 | 44150 | 43950 | 853 |
| 573 | 20250212 | 094100 | 2187924600 | 44000 | 43900 | 44150 | 43800 | 3706 |
| 574 | 20250212 | 094000 | 2024818850 | 43950 | 43900 | 43950 | 43900 | 589 |
| 575 | 20250212 | 093900 | 1998933250 | 43900 | 43800 | 43900 | 43800 | 227 |
| 576 | 20250212 | 093800 | 1988971450 | 43800 | 43700 | 43800 | 43650 | 433 |
| 577 | 20250212 | 093700 | 1970031950 | 43650 | 43750 | 43850 | 43650 | 314 |
| 578 | 20250212 | 093600 | 1956312100 | 43750 | 43900 | 43900 | 43750 | 632 |
| 579 | 20250212 | 093500 | 1928610800 | 43900 | 43900 | 44000 | 43900 | 681 |
| 580 | 20250212 | 093400 | 1898698250 | 43900 | 43850 | 43950 | 43850 | 2192 |
| 581 | 20250212 | 093300 | 1802466900 | 43850 | 43850 | 43850 | 43650 | 430 |
| 582 | 20250212 | 093200 | 1783619600 | 43850 | 43650 | 43850 | 43650 | 1140 |
| 583 | 20250212 | 093100 | 1733698250 | 43650 | 43650 | 43700 | 43650 | 256 |
| 584 | 20250212 | 093000 | 1722518750 | 43650 | 43450 | 43650 | 43450 | 66 |
| 585 | 20250212 | 092900 | 1719640100 | 43450 | 43450 | 43450 | 43450 | 120 |
| 586 | 20250212 | 092800 | 1714426100 | 43450 | 43500 | 43500 | 43450 | 269 |
| 587 | 20250212 | 092700 | 1702727150 | 43500 | 43700 | 43700 | 43500 | 325 |
| 588 | 20250212 | 092600 | 1688529650 | 43700 | 43850 | 43850 | 43700 | 565 |
| 589 | 20250212 | 092500 | 1663788850 | 43800 | 43800 | 43850 | 43800 | 371 |
| 590 | 20250212 | 092400 | 1647535600 | 43800 | 43750 | 43850 | 43700 | 780 |
| 591 | 20250212 | 092300 | 1613390250 | 43750 | 43600 | 43750 | 43500 | 1181 |
| 592 | 20250212 | 092200 | 1561816850 | 43400 | 43600 | 43600 | 43400 | 415 |
| 593 | 20250212 | 092100 | 1543744850 | 43600 | 43600 | 43600 | 43500 | 210 |
| 594 | 20250212 | 092000 | 1534589050 | 43600 | 43350 | 43600 | 43350 | 457 |
| 595 | 20250212 | 091900 | 1514698800 | 43350 | 43400 | 43450 | 43350 | 252 |
| 596 | 20250212 | 091800 | 1503762850 | 43250 | 43450 | 43450 | 43250 | 1483 |
| 597 | 20250212 | 091700 | 1439551550 | 43450 | 43400 | 43450 | 43350 | 600 |
| 598 | 20250212 | 091600 | 1413510450 | 43400 | 43500 | 43500 | 43400 | 580 |
| 599 | 20250212 | 091500 | 1388299750 | 43500 | 43600 | 43600 | 43500 | 788 |
| 600 | 20250212 | 091400 | 1353987200 | 43500 | 43450 | 43700 | 43450 | 2614 |
| 601 | 20250212 | 091300 | 1240048350 | 43500 | 43500 | 43500 | 43500 | 7 |
| 602 | 20250212 | 091200 | 1239743850 | 43500 | 43600 | 43600 | 43350 | 457 |
| 603 | 20250212 | 091100 | 1219895600 | 43600 | 43300 | 43600 | 43250 | 647 |
| 604 | 20250212 | 091000 | 1191781300 | 43200 | 43250 | 43300 | 43200 | 444 |
| 605 | 20250212 | 090900 | 1172584400 | 43300 | 43150 | 43300 | 42950 | 2421 |
| 606 | 20250212 | 090800 | 1068235500 | 43150 | 43250 | 43250 | 43150 | 1838 |
| 607 | 20250212 | 090700 | 988894350 | 43250 | 43400 | 43400 | 43150 | 1931 |
| 608 | 20250212 | 090600 | 905472050 | 43400 | 43250 | 43400 | 43250 | 948 |
| 609 | 20250212 | 090500 | 864460850 | 43450 | 43500 | 43500 | 43200 | 1798 |
| 610 | 20250212 | 090400 | 786614650 | 43600 | 43500 | 43600 | 43200 | 3119 |
| 611 | 20250212 | 090300 | 651387150 | 43500 | 43400 | 43700 | 43400 | 635 |
| 612 | 20250212 | 090200 | 623775650 | 43400 | 43500 | 43700 | 43400 | 3814 |
| 613 | 20250212 | 090100 | 457597700 | 43500 | 43500 | 43550 | 43350 | 3849 |
| 614 | 20250212 | 090000 | 290425050 | 43450 | 44000 | 44000 | 43300 | 6520 |