30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 183500 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 1559 |
| 3 | 20250214 | 183400 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20250214 | 183300 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20250214 | 183200 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20250214 | 183100 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20250214 | 183000 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20250214 | 182900 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20250214 | 182800 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20250214 | 182700 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20250214 | 182600 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20250214 | 182500 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20250214 | 182400 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20250214 | 182300 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20250214 | 182200 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20250214 | 182100 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20250214 | 182000 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20250214 | 181900 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20250214 | 181800 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20250214 | 181700 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20250214 | 181600 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20250214 | 181500 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20250214 | 181400 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20250214 | 181300 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20250214 | 181200 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20250214 | 181100 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20250214 | 181000 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20250214 | 180900 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20250214 | 180800 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20250214 | 180700 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20250214 | 180600 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20250214 | 180500 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 1559 |
| 33 | 20250214 | 180400 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20250214 | 180300 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20250214 | 180200 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20250214 | 180100 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20250214 | 180000 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20250214 | 175900 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20250214 | 175800 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20250214 | 175700 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20250214 | 175600 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20250214 | 175500 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20250214 | 175400 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20250214 | 175300 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20250214 | 175200 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20250214 | 175100 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20250214 | 175000 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20250214 | 174900 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20250214 | 174800 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20250214 | 174700 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20250214 | 174600 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20250214 | 174500 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20250214 | 174400 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20250214 | 174300 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20250214 | 174200 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20250214 | 174100 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20250214 | 174000 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20250214 | 173900 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20250214 | 173800 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20250214 | 173700 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20250214 | 173600 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20250214 | 173500 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 1559 |
| 63 | 20250214 | 173400 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20250214 | 173300 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20250214 | 173200 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20250214 | 173100 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20250214 | 173000 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20250214 | 172900 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20250214 | 172800 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20250214 | 172700 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20250214 | 172600 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20250214 | 172500 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20250214 | 172400 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20250214 | 172300 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20250214 | 172200 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20250214 | 172100 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20250214 | 172000 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20250214 | 171900 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20250214 | 171800 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20250214 | 171700 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20250214 | 171600 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20250214 | 171500 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20250214 | 171400 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20250214 | 171300 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20250214 | 171200 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20250214 | 171100 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20250214 | 171000 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20250214 | 170900 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20250214 | 170800 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20250214 | 170700 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20250214 | 170600 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20250214 | 170500 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 1559 |
| 93 | 20250214 | 170400 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20250214 | 170300 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20250214 | 170200 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20250214 | 170100 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20250214 | 170000 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20250214 | 165900 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20250214 | 165800 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20250214 | 165700 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20250214 | 165600 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20250214 | 165500 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20250214 | 165400 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20250214 | 165300 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20250214 | 165200 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20250214 | 165100 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20250214 | 165000 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20250214 | 164900 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20250214 | 164800 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20250214 | 164700 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20250214 | 164600 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20250214 | 164500 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20250214 | 164400 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20250214 | 164300 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20250214 | 164200 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20250214 | 164100 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20250214 | 164000 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20250214 | 163900 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20250214 | 163800 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20250214 | 163700 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20250214 | 163600 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20250214 | 163500 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 1559 |
| 123 | 20250214 | 163400 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20250214 | 163300 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20250214 | 163200 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20250214 | 163100 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20250214 | 163000 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20250214 | 162900 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20250214 | 162800 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20250214 | 162700 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20250214 | 162600 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20250214 | 162500 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20250214 | 162400 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20250214 | 162300 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20250214 | 162200 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20250214 | 162100 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20250214 | 162000 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20250214 | 161900 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20250214 | 161800 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20250214 | 161700 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20250214 | 161600 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20250214 | 161500 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20250214 | 161400 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20250214 | 161300 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20250214 | 161200 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20250214 | 161100 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20250214 | 161000 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20250214 | 160900 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20250214 | 160800 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20250214 | 160700 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20250214 | 160600 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20250214 | 160500 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 1559 |
| 153 | 20250214 | 160400 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20250214 | 160300 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20250214 | 160200 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20250214 | 160100 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20250214 | 160000 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20250214 | 155900 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20250214 | 155800 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20250214 | 155700 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20250214 | 155600 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20250214 | 155500 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20250214 | 155400 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20250214 | 155300 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20250214 | 155200 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20250214 | 155100 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20250214 | 155000 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20250214 | 154900 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20250214 | 154800 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20250214 | 154700 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20250214 | 154600 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20250214 | 154500 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20250214 | 154400 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20250214 | 154300 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20250214 | 154200 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20250214 | 154100 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20250214 | 154000 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20250214 | 153900 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20250214 | 153800 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20250214 | 153700 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20250214 | 153600 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20250214 | 153500 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 1559 |
| 183 | 20250214 | 153400 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20250214 | 153300 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20250214 | 153200 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20250214 | 153100 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20250214 | 153000 | 4497608650 | 48000 | 48000 | 48000 | 48000 | 1559 |
| 188 | 20250214 | 152900 | 4422776650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20250214 | 152800 | 4422776650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20250214 | 152700 | 4422776650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20250214 | 152600 | 4422776650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20250214 | 152500 | 4422776650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20250214 | 152400 | 4422776650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20250214 | 152300 | 4422776650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20250214 | 152200 | 4422776650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20250214 | 152100 | 4422776650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20250214 | 152000 | 4422776650 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20250214 | 151900 | 4422776650 | 47950 | 47950 | 47950 | 47900 | 1519 |
| 199 | 20250214 | 151800 | 4349943250 | 47950 | 47950 | 48000 | 47900 | 3595 |
| 200 | 20250214 | 151700 | 4177561050 | 47950 | 47900 | 48000 | 47900 | 794 |
| 201 | 20250214 | 151600 | 4139483550 | 47950 | 47950 | 47950 | 47950 | 56 |
| 202 | 20250214 | 151500 | 4136798350 | 47950 | 47900 | 47950 | 47900 | 40 |
| 203 | 20250214 | 151400 | 4134880700 | 47950 | 47900 | 47950 | 47900 | 807 |
| 204 | 20250214 | 151300 | 4096224300 | 47900 | 47900 | 47900 | 47900 | 19 |
| 205 | 20250214 | 151200 | 4095314200 | 47900 | 47900 | 47950 | 47900 | 64 |
| 206 | 20250214 | 151100 | 4092246400 | 47900 | 47950 | 47950 | 47900 | 51 |
| 207 | 20250214 | 151000 | 4089801300 | 47900 | 47950 | 47950 | 47900 | 21 |
| 208 | 20250214 | 150900 | 4088795300 | 47900 | 47900 | 47900 | 47900 | 186 |
| 209 | 20250214 | 150800 | 4079885900 | 47950 | 47950 | 47950 | 47900 | 1133 |
| 210 | 20250214 | 150700 | 4025559200 | 47950 | 47950 | 47950 | 47900 | 727 |
| 211 | 20250214 | 150600 | 3990705250 | 47900 | 47950 | 47950 | 47900 | 638 |
| 212 | 20250214 | 150500 | 3960141200 | 47950 | 47950 | 47950 | 47900 | 90 |
| 213 | 20250214 | 150400 | 3955826350 | 47900 | 47950 | 47950 | 47900 | 24 |
| 214 | 20250214 | 150300 | 3954676200 | 47950 | 48000 | 48000 | 47900 | 595 |
| 215 | 20250214 | 150200 | 3926145750 | 47950 | 47950 | 48000 | 47950 | 82 |
| 216 | 20250214 | 150100 | 3922211100 | 48000 | 48000 | 48000 | 47950 | 84 |
| 217 | 20250214 | 150000 | 3918179450 | 47950 | 47950 | 48000 | 47950 | 244 |
| 218 | 20250214 | 145900 | 3906475800 | 47950 | 48000 | 48000 | 47950 | 117 |
| 219 | 20250214 | 145800 | 3900863450 | 47950 | 48000 | 48000 | 47950 | 40 |
| 220 | 20250214 | 145700 | 3898943800 | 47950 | 48000 | 48000 | 47950 | 73 |
| 221 | 20250214 | 145600 | 3895440700 | 48000 | 47950 | 48000 | 47950 | 29 |
| 222 | 20250214 | 145500 | 3894049600 | 47950 | 48000 | 48000 | 47950 | 150 |
| 223 | 20250214 | 145400 | 3886850250 | 47950 | 48000 | 48000 | 47900 | 213 |
| 224 | 20250214 | 145300 | 3876634900 | 48000 | 48000 | 48000 | 47950 | 102 |
| 225 | 20250214 | 145200 | 3871739850 | 48000 | 48000 | 48000 | 47950 | 58 |
| 226 | 20250214 | 145100 | 3868956400 | 48000 | 48000 | 48000 | 47950 | 127 |
| 227 | 20250214 | 145000 | 3862861050 | 48000 | 48000 | 48000 | 47850 | 616 |
| 228 | 20250214 | 144900 | 3833352200 | 48000 | 48000 | 48000 | 47950 | 95 |
| 229 | 20250214 | 144800 | 3828793450 | 48000 | 48000 | 48000 | 47950 | 97 |
| 230 | 20250214 | 144700 | 3824138450 | 48000 | 48000 | 48000 | 47950 | 87 |
| 231 | 20250214 | 144600 | 3819962750 | 47950 | 47950 | 48000 | 47950 | 341 |
| 232 | 20250214 | 144500 | 3803606050 | 48000 | 48000 | 48000 | 47950 | 169 |
| 233 | 20250214 | 144400 | 3795494350 | 47950 | 48000 | 48000 | 47950 | 101 |
| 234 | 20250214 | 144300 | 3790647550 | 48000 | 48000 | 48000 | 47850 | 71 |
| 235 | 20250214 | 144200 | 3787240450 | 47850 | 48000 | 48000 | 47850 | 61 |
| 236 | 20250214 | 144100 | 3784314750 | 48000 | 48000 | 48000 | 47850 | 38 |
| 237 | 20250214 | 144000 | 3782491650 | 48000 | 48000 | 48000 | 47800 | 56 |
| 238 | 20250214 | 143900 | 3779806450 | 48000 | 48000 | 48000 | 47800 | 151 |
| 239 | 20250214 | 143800 | 3772574550 | 48000 | 48000 | 48000 | 47800 | 46 |
| 240 | 20250214 | 143700 | 3770369350 | 48000 | 48000 | 48000 | 47800 | 61 |
| 241 | 20250214 | 143600 | 3767444150 | 48000 | 47850 | 48000 | 47850 | 1051 |
| 242 | 20250214 | 143500 | 3717149400 | 47950 | 48000 | 48000 | 47850 | 50 |
| 243 | 20250214 | 143400 | 3714751550 | 48000 | 47950 | 48000 | 47900 | 1137 |
| 244 | 20250214 | 143300 | 3660281350 | 47950 | 48000 | 48000 | 47950 | 2133 |
| 245 | 20250214 | 143200 | 3558002400 | 48000 | 48000 | 48000 | 47950 | 47 |
| 246 | 20250214 | 143100 | 3555746950 | 47950 | 47950 | 48000 | 47950 | 76 |
| 247 | 20250214 | 143000 | 3552099700 | 48000 | 48000 | 48000 | 47950 | 66 |
| 248 | 20250214 | 142900 | 3548932050 | 47950 | 48000 | 48000 | 47950 | 130 |
| 249 | 20250214 | 142800 | 3542693000 | 48000 | 48000 | 48000 | 47950 | 52 |
| 250 | 20250214 | 142700 | 3540197350 | 48000 | 48000 | 48000 | 47950 | 543 |
| 251 | 20250214 | 142600 | 3514158800 | 48000 | 48000 | 48000 | 47950 | 296 |
| 252 | 20250214 | 142500 | 3499961150 | 47950 | 47950 | 48000 | 47950 | 112 |
| 253 | 20250214 | 142400 | 3494586050 | 48000 | 48000 | 48000 | 47950 | 80 |
| 254 | 20250214 | 142300 | 3490746400 | 48000 | 47950 | 48000 | 47950 | 58 |
| 255 | 20250214 | 142200 | 3487963050 | 48000 | 48000 | 48000 | 47950 | 39 |
| 256 | 20250214 | 142100 | 3486091400 | 47950 | 47950 | 48000 | 47950 | 60 |
| 257 | 20250214 | 142000 | 3483212300 | 48000 | 48000 | 48000 | 47950 | 103 |
| 258 | 20250214 | 141900 | 3478268600 | 48000 | 48000 | 48000 | 47950 | 104 |
| 259 | 20250214 | 141800 | 3473276950 | 47950 | 48000 | 48000 | 47950 | 120 |
| 260 | 20250214 | 141700 | 3467517900 | 48000 | 48000 | 48000 | 47950 | 38 |
| 261 | 20250214 | 141600 | 3465694250 | 48000 | 48000 | 48000 | 47950 | 203 |
| 262 | 20250214 | 141500 | 3455950900 | 48000 | 48000 | 48000 | 47950 | 317 |
| 263 | 20250214 | 141400 | 3440735500 | 48000 | 48000 | 48000 | 47950 | 926 |
| 264 | 20250214 | 141300 | 3396288150 | 48000 | 48000 | 48000 | 48000 | 1709 |
| 265 | 20250214 | 141200 | 3314256150 | 48000 | 47850 | 48000 | 47800 | 1934 |
| 266 | 20250214 | 141100 | 3221663900 | 47850 | 47900 | 47900 | 47850 | 1736 |
| 267 | 20250214 | 141000 | 3138524500 | 47900 | 47900 | 47900 | 47800 | 233 |
| 268 | 20250214 | 140900 | 3127365100 | 47900 | 47850 | 47900 | 47800 | 1951 |
| 269 | 20250214 | 140800 | 3034009850 | 47850 | 47900 | 47900 | 47850 | 3170 |
| 270 | 20250214 | 140700 | 2882225300 | 47900 | 47950 | 47950 | 47900 | 2003 |
| 271 | 20250214 | 140600 | 2786181800 | 48000 | 48000 | 48000 | 48000 | 953 |
| 272 | 20250214 | 140500 | 2740437800 | 48000 | 48000 | 48000 | 48000 | 7 |
| 273 | 20250214 | 140400 | 2740101800 | 48000 | 48000 | 48000 | 48000 | 18 |
| 274 | 20250214 | 140300 | 2739237800 | 48000 | 48050 | 48050 | 48000 | 181 |
| 275 | 20250214 | 140200 | 2730542650 | 48000 | 48000 | 48000 | 48000 | 13 |
| 276 | 20250214 | 140100 | 2729918650 | 48000 | 48000 | 48000 | 48000 | 7 |
| 277 | 20250214 | 140000 | 2729582650 | 48000 | 48000 | 48000 | 48000 | 17 |
| 278 | 20250214 | 135900 | 2728766650 | 48000 | 48000 | 48000 | 48000 | 160 |
| 279 | 20250214 | 135800 | 2721086650 | 48000 | 48000 | 48000 | 48000 | 19 |
| 280 | 20250214 | 135700 | 2720174650 | 48000 | 48000 | 48000 | 48000 | 7 |
| 281 | 20250214 | 135600 | 2719838650 | 48000 | 48050 | 48050 | 48000 | 236 |
| 282 | 20250214 | 135500 | 2708500150 | 48000 | 48000 | 48000 | 48000 | 139 |
| 283 | 20250214 | 135400 | 2701828150 | 48000 | 48050 | 48050 | 48000 | 583 |
| 284 | 20250214 | 135300 | 2673843050 | 48050 | 48050 | 48050 | 48000 | 244 |
| 285 | 20250214 | 135200 | 2662128850 | 48000 | 48000 | 48000 | 48000 | 46 |
| 286 | 20250214 | 135100 | 2659920850 | 48000 | 48000 | 48000 | 48000 | 0 |
| 287 | 20250214 | 135000 | 2659920850 | 48000 | 48000 | 48000 | 48000 | 4 |
| 288 | 20250214 | 134900 | 2659728850 | 48000 | 48000 | 48000 | 48000 | 500 |
| 289 | 20250214 | 134800 | 2635728850 | 48050 | 48050 | 48050 | 48000 | 83 |
| 290 | 20250214 | 134700 | 2631741000 | 48050 | 48050 | 48050 | 48050 | 88 |
| 291 | 20250214 | 134600 | 2627512600 | 48050 | 48050 | 48050 | 48050 | 22 |
| 292 | 20250214 | 134500 | 2626455500 | 48050 | 48050 | 48050 | 48050 | 30 |
| 293 | 20250214 | 134400 | 2625014000 | 48050 | 48000 | 48050 | 48000 | 238 |
| 294 | 20250214 | 134300 | 2613578350 | 48050 | 48050 | 48050 | 48050 | 55 |
| 295 | 20250214 | 134200 | 2610935600 | 48050 | 48050 | 48050 | 48050 | 233 |
| 296 | 20250214 | 134100 | 2599739950 | 48050 | 48050 | 48050 | 48050 | 44 |
| 297 | 20250214 | 134000 | 2597625750 | 48050 | 48050 | 48050 | 48000 | 91 |
| 298 | 20250214 | 133900 | 2593253400 | 48050 | 48050 | 48050 | 48050 | 22 |
| 299 | 20250214 | 133800 | 2592196300 | 48050 | 48050 | 48050 | 48000 | 372 |
| 300 | 20250214 | 133700 | 2574322000 | 48050 | 48050 | 48050 | 48050 | 2100 |
| 301 | 20250214 | 133600 | 2473417000 | 48050 | 48050 | 48050 | 48050 | 1022 |
| 302 | 20250214 | 133500 | 2424309900 | 48050 | 48050 | 48050 | 48050 | 33 |
| 303 | 20250214 | 133400 | 2422724250 | 48050 | 48050 | 48050 | 48050 | 275 |
| 304 | 20250214 | 133300 | 2409510500 | 48050 | 48050 | 48050 | 48000 | 93 |
| 305 | 20250214 | 133200 | 2405042100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 306 | 20250214 | 133100 | 2405042100 | 48100 | 48100 | 48100 | 48100 | 11 |
| 307 | 20250214 | 133000 | 2404513000 | 48100 | 48100 | 48100 | 48050 | 196 |
| 308 | 20250214 | 132900 | 2395086400 | 48100 | 48050 | 48100 | 48050 | 158 |
| 309 | 20250214 | 132800 | 2387487900 | 48050 | 48100 | 48100 | 48050 | 275 |
| 310 | 20250214 | 132700 | 2374268100 | 48100 | 48050 | 48100 | 48000 | 215 |
| 311 | 20250214 | 132600 | 2363930150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 312 | 20250214 | 132500 | 2363930150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 313 | 20250214 | 132400 | 2363930150 | 48050 | 48050 | 48050 | 48050 | 0 |
| 314 | 20250214 | 132300 | 2363930150 | 48050 | 48000 | 48050 | 48000 | 135 |
| 315 | 20250214 | 132200 | 2357445150 | 48050 | 48050 | 48050 | 48050 | 11 |
| 316 | 20250214 | 132100 | 2356916600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 317 | 20250214 | 132000 | 2356916600 | 48000 | 48000 | 48000 | 48000 | 0 |
| 318 | 20250214 | 131900 | 2356916600 | 48000 | 48000 | 48000 | 48000 | 4 |
| 319 | 20250214 | 131800 | 2356724600 | 48050 | 48050 | 48050 | 48050 | 11 |
| 320 | 20250214 | 131700 | 2356196050 | 48100 | 48100 | 48100 | 48100 | 0 |
| 321 | 20250214 | 131600 | 2356196050 | 48100 | 48100 | 48100 | 48100 | 11 |
| 322 | 20250214 | 131500 | 2355666950 | 48100 | 48050 | 48100 | 48050 | 110 |
| 323 | 20250214 | 131400 | 2350376900 | 48050 | 48050 | 48050 | 48050 | 11 |
| 324 | 20250214 | 131300 | 2349848350 | 48050 | 48050 | 48050 | 48000 | 32 |
| 325 | 20250214 | 131200 | 2348311250 | 48050 | 48050 | 48050 | 48050 | 11 |
| 326 | 20250214 | 131100 | 2347782700 | 48050 | 48050 | 48050 | 48050 | 0 |
| 327 | 20250214 | 131000 | 2347782700 | 48050 | 48050 | 48050 | 48050 | 11 |
| 328 | 20250214 | 130900 | 2347254150 | 48050 | 48000 | 48050 | 48000 | 26 |
| 329 | 20250214 | 130800 | 2346005050 | 48050 | 48050 | 48050 | 48050 | 22 |
| 330 | 20250214 | 130700 | 2344947950 | 48050 | 48050 | 48050 | 48050 | 11 |
| 331 | 20250214 | 130600 | 2344419400 | 48100 | 48100 | 48100 | 48100 | 22 |
| 332 | 20250214 | 130500 | 2343361200 | 48100 | 48100 | 48100 | 48100 | 11 |
| 333 | 20250214 | 130400 | 2342832100 | 48100 | 48100 | 48100 | 48100 | 11 |
| 334 | 20250214 | 130300 | 2342303000 | 48100 | 48050 | 48100 | 48050 | 27 |
| 335 | 20250214 | 130200 | 2341004550 | 48100 | 48100 | 48100 | 48100 | 55 |
| 336 | 20250214 | 130100 | 2338359050 | 48100 | 48100 | 48100 | 48100 | 1 |
| 337 | 20250214 | 130000 | 2338310950 | 48000 | 48100 | 48100 | 48000 | 50 |
| 338 | 20250214 | 125900 | 2335907350 | 48100 | 48100 | 48100 | 48050 | 59 |
| 339 | 20250214 | 125800 | 2333069650 | 48100 | 48100 | 48100 | 48100 | 79 |
| 340 | 20250214 | 125700 | 2329269750 | 48100 | 48100 | 48100 | 48050 | 72 |
| 341 | 20250214 | 125600 | 2325807200 | 48100 | 48100 | 48100 | 48050 | 90 |
| 342 | 20250214 | 125500 | 2321478500 | 48100 | 48100 | 48100 | 48100 | 88 |
| 343 | 20250214 | 125400 | 2317245700 | 48100 | 48100 | 48100 | 48050 | 102 |
| 344 | 20250214 | 125300 | 2312340150 | 48100 | 48100 | 48100 | 48100 | 89 |
| 345 | 20250214 | 125200 | 2308059250 | 48050 | 48100 | 48100 | 48050 | 55 |
| 346 | 20250214 | 125100 | 2305414000 | 48100 | 48100 | 48100 | 48050 | 117 |
| 347 | 20250214 | 125000 | 2299786900 | 48100 | 48100 | 48100 | 48050 | 109 |
| 348 | 20250214 | 124900 | 2294546300 | 48100 | 48100 | 48100 | 48100 | 81 |
| 349 | 20250214 | 124800 | 2290650200 | 48050 | 48100 | 48100 | 48050 | 109 |
| 350 | 20250214 | 124700 | 2285408150 | 48100 | 48100 | 48100 | 48100 | 152 |
| 351 | 20250214 | 124600 | 2278096950 | 48100 | 48150 | 48150 | 48100 | 115 |
| 352 | 20250214 | 124500 | 2272563000 | 48100 | 48100 | 48150 | 48100 | 1452 |
| 353 | 20250214 | 124400 | 2202719100 | 48100 | 48150 | 48150 | 48050 | 2077 |
| 354 | 20250214 | 124300 | 2102838650 | 48200 | 48150 | 48200 | 48150 | 176 |
| 355 | 20250214 | 124200 | 2094356100 | 48200 | 48200 | 48200 | 48150 | 76 |
| 356 | 20250214 | 124100 | 2090693150 | 48200 | 48200 | 48200 | 48200 | 95 |
| 357 | 20250214 | 124000 | 2086114150 | 48200 | 48200 | 48200 | 48150 | 91 |
| 358 | 20250214 | 123900 | 2081728550 | 48200 | 48200 | 48200 | 48200 | 164 |
| 359 | 20250214 | 123800 | 2073823750 | 48200 | 48200 | 48200 | 48150 | 143 |
| 360 | 20250214 | 123700 | 2066931400 | 48200 | 48200 | 48200 | 48150 | 166 |
| 361 | 20250214 | 123600 | 2058930900 | 48200 | 48200 | 48200 | 48200 | 97 |
| 362 | 20250214 | 123500 | 2054255500 | 48200 | 48200 | 48250 | 48150 | 2838 |
| 363 | 20250214 | 123400 | 1917421900 | 48200 | 48200 | 48200 | 48150 | 312 |
| 364 | 20250214 | 123300 | 1902384150 | 48200 | 48200 | 48200 | 48200 | 244 |
| 365 | 20250214 | 123200 | 1890623350 | 48200 | 48100 | 48200 | 48100 | 96 |
| 366 | 20250214 | 123100 | 1885997950 | 48200 | 48200 | 48200 | 48200 | 60 |
| 367 | 20250214 | 123000 | 1883105950 | 48200 | 48200 | 48200 | 48200 | 69 |
| 368 | 20250214 | 122900 | 1879780150 | 48200 | 48150 | 48200 | 48150 | 75 |
| 369 | 20250214 | 122800 | 1876166750 | 48200 | 48150 | 48200 | 48150 | 76 |
| 370 | 20250214 | 122700 | 1872503750 | 48200 | 48200 | 48200 | 48200 | 84 |
| 371 | 20250214 | 122600 | 1868454950 | 48200 | 48150 | 48200 | 48150 | 81 |
| 372 | 20250214 | 122500 | 1864552700 | 48150 | 48100 | 48150 | 48100 | 82 |
| 373 | 20250214 | 122400 | 1860604700 | 48150 | 48150 | 48150 | 48150 | 68 |
| 374 | 20250214 | 122300 | 1857330500 | 48150 | 48100 | 48150 | 48050 | 109 |
| 375 | 20250214 | 122200 | 1852087550 | 48100 | 48100 | 48100 | 48100 | 87 |
| 376 | 20250214 | 122100 | 1847902850 | 48100 | 48050 | 48100 | 48050 | 80 |
| 377 | 20250214 | 122000 | 1844056450 | 48100 | 48100 | 48100 | 48100 | 75 |
| 378 | 20250214 | 121900 | 1840448950 | 48100 | 48050 | 48100 | 48050 | 95 |
| 379 | 20250214 | 121800 | 1835880700 | 48050 | 48000 | 48050 | 48000 | 105 |
| 380 | 20250214 | 121700 | 1830837050 | 48050 | 48050 | 48050 | 48000 | 76 |
| 381 | 20250214 | 121600 | 1827185450 | 48050 | 48050 | 48050 | 48050 | 68 |
| 382 | 20250214 | 121500 | 1823918050 | 48050 | 48050 | 48050 | 48000 | 96 |
| 383 | 20250214 | 121400 | 1819306200 | 48050 | 48050 | 48050 | 48000 | 92 |
| 384 | 20250214 | 121300 | 1814885750 | 48050 | 48050 | 48050 | 48000 | 379 |
| 385 | 20250214 | 121200 | 1796689800 | 48050 | 48100 | 48100 | 48050 | 78 |
| 386 | 20250214 | 121100 | 1792939550 | 48100 | 48050 | 48100 | 48000 | 91 |
| 387 | 20250214 | 121000 | 1788566850 | 48050 | 48000 | 48050 | 48000 | 180 |
| 388 | 20250214 | 120900 | 1779922200 | 48100 | 48050 | 48100 | 48000 | 342 |
| 389 | 20250214 | 120800 | 1763501700 | 48050 | 48050 | 48050 | 48050 | 0 |
| 390 | 20250214 | 120700 | 1763501700 | 48050 | 48050 | 48050 | 48050 | 0 |
| 391 | 20250214 | 120600 | 1763501700 | 48050 | 48150 | 48150 | 48050 | 2264 |
| 392 | 20250214 | 120500 | 1654653250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 393 | 20250214 | 120400 | 1654653250 | 48100 | 48100 | 48100 | 48100 | 247 |
| 394 | 20250214 | 120300 | 1642772550 | 48100 | 48100 | 48100 | 48100 | 18 |
| 395 | 20250214 | 120200 | 1641906750 | 48250 | 48250 | 48250 | 48250 | 0 |
| 396 | 20250214 | 120100 | 1641906750 | 48250 | 48250 | 48250 | 48250 | 0 |
| 397 | 20250214 | 120000 | 1641906750 | 48250 | 48250 | 48250 | 48250 | 27 |
| 398 | 20250214 | 115900 | 1640604000 | 48250 | 48200 | 48250 | 48200 | 63 |
| 399 | 20250214 | 115800 | 1637564900 | 48250 | 48200 | 48250 | 48200 | 83 |
| 400 | 20250214 | 115700 | 1633560350 | 48250 | 48250 | 48250 | 48250 | 65 |
| 401 | 20250214 | 115600 | 1630424100 | 48250 | 48250 | 48250 | 48200 | 72 |
| 402 | 20250214 | 115500 | 1626950700 | 48250 | 48100 | 48250 | 48100 | 54 |
| 403 | 20250214 | 115400 | 1624345350 | 48250 | 48200 | 48250 | 48100 | 81 |
| 404 | 20250214 | 115300 | 1620438200 | 48200 | 48200 | 48200 | 48150 | 46 |
| 405 | 20250214 | 115200 | 1618221650 | 48200 | 48200 | 48200 | 48100 | 73 |
| 406 | 20250214 | 115100 | 1614703550 | 48200 | 48150 | 48200 | 48150 | 69 |
| 407 | 20250214 | 115000 | 1611378000 | 48200 | 48200 | 48200 | 48150 | 92 |
| 408 | 20250214 | 114900 | 1606944250 | 48200 | 48200 | 48200 | 48200 | 57 |
| 409 | 20250214 | 114800 | 1604196850 | 48250 | 48200 | 48250 | 48200 | 75 |
| 410 | 20250214 | 114700 | 1600578750 | 48250 | 48150 | 48250 | 48150 | 67 |
| 411 | 20250214 | 114600 | 1597346700 | 48200 | 48200 | 48200 | 48200 | 76 |
| 412 | 20250214 | 114500 | 1593683500 | 48200 | 48150 | 48200 | 48150 | 58 |
| 413 | 20250214 | 114400 | 1590888500 | 48200 | 48200 | 48200 | 48150 | 71 |
| 414 | 20250214 | 114300 | 1587466600 | 48200 | 48200 | 48200 | 48200 | 51 |
| 415 | 20250214 | 114200 | 1585008400 | 48200 | 48200 | 48200 | 48150 | 84 |
| 416 | 20250214 | 114100 | 1580960250 | 48200 | 48200 | 48200 | 48200 | 66 |
| 417 | 20250214 | 114000 | 1577779050 | 48200 | 48200 | 48200 | 48150 | 70 |
| 418 | 20250214 | 113900 | 1574405300 | 48200 | 48200 | 48200 | 48150 | 93 |
| 419 | 20250214 | 113800 | 1569923350 | 48200 | 48200 | 48200 | 48200 | 51 |
| 420 | 20250214 | 113700 | 1567465150 | 48200 | 48150 | 48200 | 48150 | 79 |
| 421 | 20250214 | 113600 | 1563657550 | 48150 | 48200 | 48200 | 48150 | 83 |
| 422 | 20250214 | 113500 | 1559657600 | 48200 | 48200 | 48200 | 48200 | 71 |
| 423 | 20250214 | 113400 | 1556235400 | 48200 | 48100 | 48200 | 48100 | 86 |
| 424 | 20250214 | 113300 | 1552091400 | 48200 | 48200 | 48200 | 48200 | 45 |
| 425 | 20250214 | 113200 | 1549922400 | 48200 | 48200 | 48200 | 48200 | 76 |
| 426 | 20250214 | 113100 | 1546259200 | 48200 | 48150 | 48200 | 48100 | 99 |
| 427 | 20250214 | 113000 | 1541491900 | 48150 | 48100 | 48150 | 48100 | 51 |
| 428 | 20250214 | 112900 | 1539036500 | 48150 | 48150 | 48150 | 48150 | 317 |
| 429 | 20250214 | 112800 | 1523772950 | 48150 | 48150 | 48150 | 48100 | 106 |
| 430 | 20250214 | 112700 | 1518669700 | 48150 | 48000 | 48150 | 48000 | 38 |
| 431 | 20250214 | 112600 | 1516840200 | 48150 | 48000 | 48150 | 48000 | 100 |
| 432 | 20250214 | 112500 | 1512029850 | 48150 | 48150 | 48150 | 48000 | 81 |
| 433 | 20250214 | 112400 | 1508130500 | 48000 | 48150 | 48150 | 48000 | 61 |
| 434 | 20250214 | 112300 | 1505193500 | 48150 | 48100 | 48150 | 48000 | 81 |
| 435 | 20250214 | 112200 | 1501295550 | 48000 | 48150 | 48150 | 48000 | 59 |
| 436 | 20250214 | 112100 | 1498455000 | 48150 | 48000 | 48150 | 48000 | 84 |
| 437 | 20250214 | 112000 | 1494410750 | 48000 | 48100 | 48150 | 48000 | 70 |
| 438 | 20250214 | 111900 | 1491041500 | 48150 | 48150 | 48150 | 48150 | 40 |
| 439 | 20250214 | 111800 | 1489115500 | 48150 | 48050 | 48150 | 48000 | 101 |
| 440 | 20250214 | 111700 | 1484253450 | 48150 | 48100 | 48150 | 48000 | 92 |
| 441 | 20250214 | 111600 | 1479828400 | 48050 | 48100 | 48100 | 48000 | 67 |
| 442 | 20250214 | 111500 | 1476606500 | 48100 | 48150 | 48150 | 48000 | 81 |
| 443 | 20250214 | 111400 | 1472709550 | 48150 | 48150 | 48150 | 48000 | 60 |
| 444 | 20250214 | 111300 | 1469821350 | 48000 | 48100 | 48150 | 48000 | 88 |
| 445 | 20250214 | 111200 | 1465585150 | 48000 | 48050 | 48150 | 48000 | 87 |
| 446 | 20250214 | 111100 | 1461397400 | 48150 | 48150 | 48150 | 48000 | 50 |
| 447 | 20250214 | 111000 | 1458990200 | 48150 | 48150 | 48150 | 48000 | 84 |
| 448 | 20250214 | 110900 | 1454945900 | 48150 | 48050 | 48150 | 48050 | 73 |
| 449 | 20250214 | 110800 | 1451432100 | 48150 | 48100 | 48150 | 48000 | 71 |
| 450 | 20250214 | 110700 | 1448013850 | 48150 | 48100 | 48150 | 48100 | 80 |
| 451 | 20250214 | 110600 | 1444163400 | 48100 | 48000 | 48100 | 48000 | 64 |
| 452 | 20250214 | 110500 | 1441086050 | 48100 | 48050 | 48100 | 48050 | 79 |
| 453 | 20250214 | 110400 | 1437287500 | 48000 | 48000 | 48050 | 48000 | 45 |
| 454 | 20250214 | 110300 | 1435125500 | 48050 | 48000 | 48050 | 48000 | 97 |
| 455 | 20250214 | 110200 | 1430465800 | 48050 | 48000 | 48050 | 48000 | 953 |
| 456 | 20250214 | 110100 | 1384719100 | 48000 | 48000 | 48000 | 48000 | 2 |
| 457 | 20250214 | 110000 | 1384623100 | 48000 | 48000 | 48000 | 47950 | 170 |
| 458 | 20250214 | 105900 | 1376463250 | 47950 | 48000 | 48000 | 47950 | 64 |
| 459 | 20250214 | 105800 | 1373391700 | 48000 | 48050 | 48050 | 47950 | 91 |
| 460 | 20250214 | 105700 | 1369022300 | 47950 | 48000 | 48050 | 47950 | 73 |
| 461 | 20250214 | 105600 | 1365517050 | 48000 | 48000 | 48000 | 47950 | 88 |
| 462 | 20250214 | 105500 | 1361293100 | 47950 | 48050 | 48050 | 47950 | 64 |
| 463 | 20250214 | 105400 | 1358220200 | 48050 | 48050 | 48050 | 47950 | 79 |
| 464 | 20250214 | 105300 | 1354424400 | 48050 | 48050 | 48050 | 47950 | 2046 |
| 465 | 20250214 | 105200 | 1256214400 | 48000 | 48050 | 48050 | 48000 | 85 |
| 466 | 20250214 | 105100 | 1252131100 | 48000 | 48000 | 48050 | 48000 | 81 |
| 467 | 20250214 | 105000 | 1248239300 | 48000 | 48050 | 48050 | 48000 | 73 |
| 468 | 20250214 | 104900 | 1244731750 | 48000 | 48000 | 48050 | 48000 | 79 |
| 469 | 20250214 | 104800 | 1240936850 | 48050 | 48050 | 48050 | 48050 | 97 |
| 470 | 20250214 | 104700 | 1236276000 | 48000 | 48000 | 48050 | 48000 | 69 |
| 471 | 20250214 | 104600 | 1232961350 | 48050 | 48050 | 48050 | 48000 | 65 |
| 472 | 20250214 | 104500 | 1229838150 | 48000 | 48000 | 48100 | 48000 | 46 |
| 473 | 20250214 | 104400 | 1227626250 | 48000 | 48100 | 48100 | 48000 | 90 |
| 474 | 20250214 | 104300 | 1223298500 | 48000 | 48000 | 48150 | 48000 | 55 |
| 475 | 20250214 | 104200 | 1220651000 | 48150 | 48100 | 48150 | 48050 | 102 |
| 476 | 20250214 | 104100 | 1215744150 | 48000 | 48100 | 48100 | 48000 | 58 |
| 477 | 20250214 | 104000 | 1212955300 | 48100 | 48100 | 48100 | 48000 | 94 |
| 478 | 20250214 | 103900 | 1208434200 | 48100 | 48100 | 48100 | 48000 | 74 |
| 479 | 20250214 | 103800 | 1204875000 | 48100 | 48050 | 48100 | 48050 | 1090 |
| 480 | 20250214 | 103700 | 1152496900 | 48050 | 48050 | 48100 | 48050 | 51 |
| 481 | 20250214 | 103600 | 1150044100 | 48100 | 48100 | 48100 | 48100 | 80 |
| 482 | 20250214 | 103500 | 1146196100 | 48050 | 48100 | 48150 | 48050 | 664 |
| 483 | 20250214 | 103400 | 1114254200 | 48100 | 48150 | 48150 | 48100 | 74 |
| 484 | 20250214 | 103300 | 1110691300 | 48150 | 48150 | 48150 | 48100 | 89 |
| 485 | 20250214 | 103200 | 1106407000 | 48100 | 48100 | 48150 | 48100 | 309 |
| 486 | 20250214 | 103100 | 1091541000 | 48150 | 48150 | 48150 | 48100 | 218 |
| 487 | 20250214 | 103000 | 1081051500 | 48150 | 48150 | 48150 | 48100 | 108 |
| 488 | 20250214 | 102900 | 1075852100 | 48150 | 48200 | 48200 | 48150 | 79 |
| 489 | 20250214 | 102800 | 1072047100 | 48200 | 48150 | 48200 | 48150 | 1133 |
| 490 | 20250214 | 102700 | 1017488800 | 48200 | 48200 | 48200 | 48150 | 112 |
| 491 | 20250214 | 102600 | 1012091200 | 48200 | 48200 | 48200 | 48200 | 46 |
| 492 | 20250214 | 102500 | 1009874000 | 48200 | 48200 | 48200 | 48150 | 74 |
| 493 | 20250214 | 102400 | 1006307250 | 48150 | 48200 | 48250 | 48150 | 100 |
| 494 | 20250214 | 102300 | 1001487000 | 48200 | 48150 | 48200 | 48150 | 61 |
| 495 | 20250214 | 102200 | 998546850 | 48200 | 48150 | 48200 | 48150 | 115 |
| 496 | 20250214 | 102100 | 993004650 | 48150 | 48200 | 48200 | 48150 | 89 |
| 497 | 20250214 | 102000 | 988715400 | 48200 | 48150 | 48200 | 48150 | 62 |
| 498 | 20250214 | 101900 | 985727150 | 48200 | 48150 | 48250 | 48150 | 915 |
| 499 | 20250214 | 101800 | 941666150 | 48250 | 48200 | 48250 | 48200 | 62 |
| 500 | 20250214 | 101700 | 938674900 | 48250 | 48250 | 48250 | 48150 | 75 |
| 501 | 20250214 | 101600 | 935056450 | 48150 | 48150 | 48250 | 48150 | 81 |
| 502 | 20250214 | 101500 | 931149300 | 48250 | 48250 | 48250 | 48150 | 52 |
| 503 | 20250214 | 101400 | 928640450 | 48250 | 48250 | 48250 | 48150 | 77 |
| 504 | 20250214 | 101300 | 924925600 | 48250 | 48200 | 48250 | 48200 | 169 |
| 505 | 20250214 | 101200 | 916778800 | 48050 | 48100 | 48200 | 48050 | 89 |
| 506 | 20250214 | 101100 | 912489950 | 48200 | 48100 | 48200 | 48100 | 57 |
| 507 | 20250214 | 101000 | 909743050 | 48150 | 48150 | 48150 | 48050 | 82 |
| 508 | 20250214 | 100900 | 905794850 | 48000 | 48150 | 48150 | 48000 | 54 |
| 509 | 20250214 | 100800 | 903194900 | 48150 | 48050 | 48150 | 48000 | 738 |
| 510 | 20250214 | 100700 | 867732250 | 48000 | 48050 | 48050 | 48000 | 113 |
| 511 | 20250214 | 100600 | 862303650 | 48000 | 48050 | 48050 | 48000 | 60 |
| 512 | 20250214 | 100500 | 859420900 | 48050 | 48050 | 48050 | 48000 | 72 |
| 513 | 20250214 | 100400 | 855961350 | 48050 | 48000 | 48050 | 48000 | 122 |
| 514 | 20250214 | 100300 | 850102650 | 48050 | 48000 | 48050 | 48000 | 210 |
| 515 | 20250214 | 100200 | 840020550 | 48000 | 48000 | 48050 | 47950 | 97 |
| 516 | 20250214 | 100100 | 835364700 | 48000 | 48000 | 48000 | 48000 | 1449 |
| 517 | 20250214 | 100000 | 765812700 | 48000 | 48150 | 48150 | 48000 | 1493 |
| 518 | 20250214 | 095900 | 694104850 | 48050 | 48150 | 48150 | 48050 | 105 |
| 519 | 20250214 | 095800 | 689053700 | 48150 | 48100 | 48150 | 48050 | 86 |
| 520 | 20250214 | 095700 | 684913500 | 48150 | 48150 | 48150 | 48050 | 86 |
| 521 | 20250214 | 095600 | 680773150 | 48050 | 48150 | 48150 | 48050 | 79 |
| 522 | 20250214 | 095500 | 676972100 | 48150 | 48150 | 48150 | 48150 | 56 |
| 523 | 20250214 | 095400 | 674275700 | 48050 | 48100 | 48150 | 48050 | 93 |
| 524 | 20250214 | 095300 | 669798000 | 48150 | 48100 | 48150 | 48050 | 97 |
| 525 | 20250214 | 095200 | 665130300 | 48100 | 48100 | 48100 | 48050 | 79 |
| 526 | 20250214 | 095100 | 661330700 | 48100 | 48100 | 48100 | 48050 | 827 |
| 527 | 20250214 | 095000 | 621590100 | 48100 | 48100 | 48100 | 48050 | 55 |
| 528 | 20250214 | 094900 | 618944950 | 48050 | 48050 | 48150 | 48050 | 113 |
| 529 | 20250214 | 094800 | 613511300 | 48150 | 48150 | 48150 | 48050 | 78 |
| 530 | 20250214 | 094700 | 609755700 | 48150 | 48100 | 48150 | 48100 | 46 |
| 531 | 20250214 | 094600 | 607541050 | 48150 | 48100 | 48150 | 48050 | 589 |
| 532 | 20250214 | 094500 | 579207100 | 48150 | 48150 | 48150 | 48100 | 586 |
| 533 | 20250214 | 094400 | 551016350 | 48100 | 48100 | 48150 | 48100 | 360 |
| 534 | 20250214 | 094300 | 533698050 | 48100 | 48150 | 48150 | 48100 | 133 |
| 535 | 20250214 | 094200 | 527294400 | 48100 | 48150 | 48150 | 48100 | 67 |
| 536 | 20250214 | 094100 | 524068500 | 48100 | 48150 | 48150 | 48100 | 151 |
| 537 | 20250214 | 094000 | 516800200 | 48100 | 48150 | 48150 | 48100 | 69 |
| 538 | 20250214 | 093900 | 513478350 | 48100 | 48150 | 48150 | 48100 | 67 |
| 539 | 20250214 | 093800 | 510252500 | 48100 | 48150 | 48150 | 48100 | 358 |
| 540 | 20250214 | 093700 | 493029850 | 48150 | 48150 | 48150 | 48100 | 84 |
| 541 | 20250214 | 093600 | 488985300 | 48100 | 48100 | 48150 | 48100 | 130 |
| 542 | 20250214 | 093500 | 482726200 | 48150 | 48150 | 48150 | 48100 | 101 |
| 543 | 20250214 | 093400 | 477863150 | 48150 | 48150 | 48150 | 48100 | 387 |
| 544 | 20250214 | 093300 | 459242750 | 48200 | 48150 | 48200 | 48150 | 137 |
| 545 | 20250214 | 093200 | 452643300 | 48150 | 48100 | 48150 | 48100 | 89 |
| 546 | 20250214 | 093100 | 448358050 | 48100 | 48150 | 48150 | 48100 | 116 |
| 547 | 20250214 | 093000 | 442772950 | 48150 | 48150 | 48150 | 48150 | 238 |
| 548 | 20250214 | 092900 | 431313250 | 48150 | 48150 | 48150 | 48050 | 95 |
| 549 | 20250214 | 092800 | 426740100 | 48150 | 48150 | 48150 | 48150 | 89 |
| 550 | 20250214 | 092700 | 422454750 | 48150 | 48150 | 48150 | 48050 | 56 |
| 551 | 20250214 | 092600 | 419758850 | 48100 | 48100 | 48100 | 48050 | 77 |
| 552 | 20250214 | 092500 | 416055200 | 48100 | 48150 | 48150 | 48100 | 40 |
| 553 | 20250214 | 092400 | 414130700 | 48150 | 48100 | 48150 | 48100 | 75 |
| 554 | 20250214 | 092300 | 410520700 | 48100 | 48100 | 48200 | 48100 | 427 |
| 555 | 20250214 | 092200 | 389977850 | 48100 | 48150 | 48200 | 48100 | 1008 |
| 556 | 20250214 | 092100 | 341446550 | 48100 | 48100 | 48100 | 48100 | 411 |
| 557 | 20250214 | 092000 | 321677450 | 48100 | 48100 | 48100 | 48100 | 88 |
| 558 | 20250214 | 091900 | 317444650 | 48100 | 48100 | 48100 | 48050 | 92 |
| 559 | 20250214 | 091800 | 313021000 | 48100 | 48100 | 48100 | 48100 | 56 |
| 560 | 20250214 | 091700 | 310327400 | 48050 | 48050 | 48100 | 48050 | 356 |
| 561 | 20250214 | 091600 | 293216500 | 48050 | 48050 | 48050 | 48050 | 31 |
| 562 | 20250214 | 091500 | 291726950 | 48050 | 48150 | 48150 | 48050 | 4345 |
| 563 | 20250214 | 091400 | 82647200 | 48200 | 48200 | 48200 | 48200 | 100 |
| 564 | 20250214 | 091300 | 77827200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 565 | 20250214 | 091200 | 77827200 | 48250 | 48200 | 48250 | 48200 | 315 |
| 566 | 20250214 | 091100 | 62639300 | 48150 | 48100 | 48150 | 48100 | 404 |
| 567 | 20250214 | 091000 | 43196900 | 48100 | 48000 | 48100 | 48000 | 406 |
| 568 | 20250214 | 090900 | 23688300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 569 | 20250214 | 090800 | 23688300 | 48100 | 48100 | 48100 | 48100 | 0 |
| 570 | 20250214 | 090700 | 23688300 | 48100 | 48050 | 48100 | 48000 | 411 |
| 571 | 20250214 | 090600 | 3940200 | 48050 | 48050 | 48050 | 48050 | 0 |
| 572 | 20250214 | 090500 | 3940200 | 48050 | 48050 | 48050 | 48050 | 10 |
| 573 | 20250214 | 090400 | 3459700 | 48050 | 48050 | 48050 | 48050 | 0 |
| 574 | 20250214 | 090300 | 3459700 | 48050 | 48050 | 48050 | 48050 | 0 |
| 575 | 20250214 | 090200 | 3459700 | 48050 | 48050 | 48050 | 48050 | 70 |
| 576 | 20250214 | 090100 | 96200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 577 | 20250214 | 090000 | 96200 | 48100 | 48100 | 48100 | 48100 | 2 |