33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250213 | 191500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 7424 |
| 3 | 20250213 | 191400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 4 | 20250213 | 191300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 5 | 20250213 | 191200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 6 | 20250213 | 191100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 7 | 20250213 | 191000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 8 | 20250213 | 190900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 9 | 20250213 | 190800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 10 | 20250213 | 190700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 11 | 20250213 | 190600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 12 | 20250213 | 190500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 13 | 20250213 | 190400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 14 | 20250213 | 190300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 15 | 20250213 | 190200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 16 | 20250213 | 190100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 17 | 20250213 | 190000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 18 | 20250213 | 185900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 19 | 20250213 | 185800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 20 | 20250213 | 185700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 21 | 20250213 | 185600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 22 | 20250213 | 185500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 23 | 20250213 | 185400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 24 | 20250213 | 185300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 25 | 20250213 | 185200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 26 | 20250213 | 185100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 27 | 20250213 | 185000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 28 | 20250213 | 184900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 29 | 20250213 | 184800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 30 | 20250213 | 184700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 31 | 20250213 | 184600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 32 | 20250213 | 184500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 7424 |
| 33 | 20250213 | 184400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 34 | 20250213 | 184300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 35 | 20250213 | 184200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 36 | 20250213 | 184100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 37 | 20250213 | 184000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 38 | 20250213 | 183900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 39 | 20250213 | 183800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 40 | 20250213 | 183700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 41 | 20250213 | 183600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 42 | 20250213 | 183500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 43 | 20250213 | 183400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 44 | 20250213 | 183300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 45 | 20250213 | 183200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 46 | 20250213 | 183100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 47 | 20250213 | 183000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 48 | 20250213 | 182900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 49 | 20250213 | 182800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 50 | 20250213 | 182700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 51 | 20250213 | 182600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 52 | 20250213 | 182500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 53 | 20250213 | 182400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 54 | 20250213 | 182300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 55 | 20250213 | 182200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 56 | 20250213 | 182100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 57 | 20250213 | 182000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 58 | 20250213 | 181900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 59 | 20250213 | 181800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 60 | 20250213 | 181700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 61 | 20250213 | 181600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 62 | 20250213 | 181500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 7424 |
| 63 | 20250213 | 181400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 64 | 20250213 | 181300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 65 | 20250213 | 181200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 66 | 20250213 | 181100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 67 | 20250213 | 181000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 68 | 20250213 | 180900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 69 | 20250213 | 180800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 70 | 20250213 | 180700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 71 | 20250213 | 180600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 72 | 20250213 | 180500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 73 | 20250213 | 180400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 74 | 20250213 | 180300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 75 | 20250213 | 180200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 76 | 20250213 | 180100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 77 | 20250213 | 180000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 78 | 20250213 | 175900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 79 | 20250213 | 175800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 80 | 20250213 | 175700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 81 | 20250213 | 175600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 82 | 20250213 | 175500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 83 | 20250213 | 175400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 84 | 20250213 | 175300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 85 | 20250213 | 175200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 86 | 20250213 | 175100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 87 | 20250213 | 175000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 88 | 20250213 | 174900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 89 | 20250213 | 174800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 90 | 20250213 | 174700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 91 | 20250213 | 174600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 92 | 20250213 | 174500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 7424 |
| 93 | 20250213 | 174400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 94 | 20250213 | 174300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 95 | 20250213 | 174200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 96 | 20250213 | 174100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 97 | 20250213 | 174000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 98 | 20250213 | 173900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 99 | 20250213 | 173800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 100 | 20250213 | 173700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 101 | 20250213 | 173600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 102 | 20250213 | 173500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 103 | 20250213 | 173400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 104 | 20250213 | 173300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 105 | 20250213 | 173200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 106 | 20250213 | 173100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 107 | 20250213 | 173000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 108 | 20250213 | 172900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 109 | 20250213 | 172800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 110 | 20250213 | 172700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 111 | 20250213 | 172600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 112 | 20250213 | 172500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 113 | 20250213 | 172400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 114 | 20250213 | 172300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 115 | 20250213 | 172200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 116 | 20250213 | 172100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 117 | 20250213 | 172000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 118 | 20250213 | 171900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 119 | 20250213 | 171800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 120 | 20250213 | 171700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 121 | 20250213 | 171600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 122 | 20250213 | 171500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 7424 |
| 123 | 20250213 | 171400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 124 | 20250213 | 171300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 125 | 20250213 | 171200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 126 | 20250213 | 171100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 127 | 20250213 | 171000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 128 | 20250213 | 170900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 129 | 20250213 | 170800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 130 | 20250213 | 170700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 131 | 20250213 | 170600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 132 | 20250213 | 170500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 133 | 20250213 | 170400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 134 | 20250213 | 170300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 135 | 20250213 | 170200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 136 | 20250213 | 170100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 137 | 20250213 | 170000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 138 | 20250213 | 165900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 139 | 20250213 | 165800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 140 | 20250213 | 165700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 141 | 20250213 | 165600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 142 | 20250213 | 165500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 143 | 20250213 | 165400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 144 | 20250213 | 165300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 145 | 20250213 | 165200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 146 | 20250213 | 165100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 147 | 20250213 | 165000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 148 | 20250213 | 164900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 149 | 20250213 | 164800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 150 | 20250213 | 164700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 151 | 20250213 | 164600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 152 | 20250213 | 164500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 7424 |
| 153 | 20250213 | 164400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 154 | 20250213 | 164300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 155 | 20250213 | 164200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 156 | 20250213 | 164100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 157 | 20250213 | 164000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 158 | 20250213 | 163900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 159 | 20250213 | 163800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 160 | 20250213 | 163700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 161 | 20250213 | 163600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 162 | 20250213 | 163500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 163 | 20250213 | 163400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 164 | 20250213 | 163300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 165 | 20250213 | 163200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 166 | 20250213 | 163100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 167 | 20250213 | 163000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 168 | 20250213 | 162900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 169 | 20250213 | 162800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 170 | 20250213 | 162700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 171 | 20250213 | 162600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 172 | 20250213 | 162500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 173 | 20250213 | 162400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 174 | 20250213 | 162300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 175 | 20250213 | 162200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 176 | 20250213 | 162100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 177 | 20250213 | 162000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 178 | 20250213 | 161900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 179 | 20250213 | 161800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 180 | 20250213 | 161700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 181 | 20250213 | 161600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 182 | 20250213 | 161500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 7424 |
| 183 | 20250213 | 161400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 184 | 20250213 | 161300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 185 | 20250213 | 161200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 186 | 20250213 | 161100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 187 | 20250213 | 161000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 188 | 20250213 | 160900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 189 | 20250213 | 160800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 190 | 20250213 | 160700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 191 | 20250213 | 160600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 192 | 20250213 | 160500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 193 | 20250213 | 160400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 194 | 20250213 | 160300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 195 | 20250213 | 160200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 196 | 20250213 | 160100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 197 | 20250213 | 160000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 198 | 20250213 | 155900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 199 | 20250213 | 155800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 200 | 20250213 | 155700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 201 | 20250213 | 155600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 202 | 20250213 | 155500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 203 | 20250213 | 155400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 204 | 20250213 | 155300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 205 | 20250213 | 155200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 206 | 20250213 | 155100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 207 | 20250213 | 155000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 208 | 20250213 | 154900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 209 | 20250213 | 154800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 210 | 20250213 | 154700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 211 | 20250213 | 154600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 212 | 20250213 | 154500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 7424 |
| 213 | 20250213 | 154400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 214 | 20250213 | 154300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 215 | 20250213 | 154200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 216 | 20250213 | 154100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 217 | 20250213 | 154000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 218 | 20250213 | 153900 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 219 | 20250213 | 153800 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 220 | 20250213 | 153700 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 221 | 20250213 | 153600 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 222 | 20250213 | 153500 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 223 | 20250213 | 153400 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 224 | 20250213 | 153300 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 225 | 20250213 | 153200 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 226 | 20250213 | 153100 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 227 | 20250213 | 153000 | 14085791450 | 48300 | 48300 | 48300 | 48300 | 7424 |
| 228 | 20250213 | 152900 | 13727212250 | 48450 | 48450 | 48450 | 48450 | 0 |
| 229 | 20250213 | 152800 | 13727212250 | 48450 | 48450 | 48450 | 48450 | 0 |
| 230 | 20250213 | 152700 | 13727212250 | 48450 | 48450 | 48450 | 48450 | 0 |
| 231 | 20250213 | 152600 | 13727212250 | 48450 | 48450 | 48450 | 48450 | 0 |
| 232 | 20250213 | 152500 | 13727212250 | 48450 | 48450 | 48450 | 48450 | 0 |
| 233 | 20250213 | 152400 | 13727212250 | 48450 | 48450 | 48450 | 48450 | 0 |
| 234 | 20250213 | 152300 | 13727212250 | 48450 | 48450 | 48450 | 48450 | 0 |
| 235 | 20250213 | 152200 | 13727212250 | 48450 | 48450 | 48450 | 48450 | 0 |
| 236 | 20250213 | 152100 | 13727212250 | 48450 | 48450 | 48450 | 48450 | 0 |
| 237 | 20250213 | 152000 | 13727212250 | 48450 | 48450 | 48450 | 48450 | 0 |
| 238 | 20250213 | 151900 | 13727212250 | 48450 | 48400 | 48450 | 48350 | 409 |
| 239 | 20250213 | 151800 | 13707417100 | 48350 | 48450 | 48450 | 48350 | 893 |
| 240 | 20250213 | 151700 | 13664197850 | 48400 | 48400 | 48450 | 48400 | 390 |
| 241 | 20250213 | 151600 | 13645318200 | 48400 | 48450 | 48500 | 48400 | 956 |
| 242 | 20250213 | 151500 | 13598994500 | 48500 | 48500 | 48500 | 48450 | 502 |
| 243 | 20250213 | 151400 | 13574661300 | 48450 | 48500 | 48500 | 48450 | 333 |
| 244 | 20250213 | 151300 | 13558517350 | 48500 | 48500 | 48550 | 48500 | 730 |
| 245 | 20250213 | 151200 | 13523110850 | 48500 | 48500 | 48550 | 48500 | 169 |
| 246 | 20250213 | 151100 | 13514912400 | 48500 | 48550 | 48550 | 48500 | 1186 |
| 247 | 20250213 | 151000 | 13457386300 | 48500 | 48500 | 48550 | 48500 | 290 |
| 248 | 20250213 | 150900 | 13443317800 | 48500 | 48500 | 48550 | 48400 | 1302 |
| 249 | 20250213 | 150800 | 13380191950 | 48500 | 48650 | 48650 | 48500 | 2171 |
| 250 | 20250213 | 150700 | 13274841900 | 48600 | 48600 | 48650 | 48600 | 655 |
| 251 | 20250213 | 150600 | 13242995900 | 48600 | 48600 | 48650 | 48600 | 432 |
| 252 | 20250213 | 150500 | 13221995150 | 48650 | 48650 | 48650 | 48600 | 692 |
| 253 | 20250213 | 150400 | 13188339900 | 48600 | 48650 | 48700 | 48600 | 317 |
| 254 | 20250213 | 150300 | 13172915100 | 48650 | 48600 | 48700 | 48600 | 340 |
| 255 | 20250213 | 150200 | 13156376400 | 48650 | 48650 | 48700 | 48600 | 255 |
| 256 | 20250213 | 150100 | 13143968000 | 48600 | 48700 | 48700 | 48600 | 1850 |
| 257 | 20250213 | 150000 | 13053899400 | 48750 | 48750 | 48800 | 48700 | 672 |
| 258 | 20250213 | 145900 | 13021154250 | 48750 | 48750 | 48800 | 48700 | 1491 |
| 259 | 20250213 | 145800 | 12948464700 | 48750 | 48800 | 48800 | 48750 | 1344 |
| 260 | 20250213 | 145700 | 12882907050 | 48850 | 48800 | 48850 | 48800 | 256 |
| 261 | 20250213 | 145600 | 12870403400 | 48800 | 48850 | 48850 | 48800 | 655 |
| 262 | 20250213 | 145500 | 12838410400 | 48850 | 48950 | 48950 | 48850 | 637 |
| 263 | 20250213 | 145400 | 12807265650 | 48900 | 48900 | 48950 | 48900 | 546 |
| 264 | 20250213 | 145300 | 12780555050 | 48900 | 48950 | 48950 | 48900 | 188 |
| 265 | 20250213 | 145200 | 12771354650 | 48900 | 48950 | 48950 | 48900 | 173 |
| 266 | 20250213 | 145100 | 12762889600 | 48950 | 48900 | 48950 | 48900 | 425 |
| 267 | 20250213 | 145000 | 12742088550 | 48900 | 48900 | 48950 | 48900 | 249 |
| 268 | 20250213 | 144900 | 12729906950 | 48950 | 48900 | 48950 | 48900 | 447 |
| 269 | 20250213 | 144800 | 12708032650 | 48900 | 48900 | 48950 | 48900 | 111 |
| 270 | 20250213 | 144700 | 12702601100 | 48900 | 48900 | 48950 | 48900 | 176 |
| 271 | 20250213 | 144600 | 12693989400 | 48950 | 48900 | 48950 | 48850 | 982 |
| 272 | 20250213 | 144500 | 12645943050 | 48950 | 48900 | 48950 | 48900 | 757 |
| 273 | 20250213 | 144400 | 12608894600 | 48900 | 48850 | 48950 | 48850 | 427 |
| 274 | 20250213 | 144300 | 12588016300 | 48850 | 48850 | 48900 | 48850 | 54 |
| 275 | 20250213 | 144200 | 12585377650 | 48800 | 48850 | 48900 | 48800 | 291 |
| 276 | 20250213 | 144100 | 12571156450 | 48900 | 48850 | 48900 | 48800 | 210 |
| 277 | 20250213 | 144000 | 12560893900 | 48800 | 48850 | 48900 | 48800 | 854 |
| 278 | 20250213 | 143900 | 12519151050 | 48950 | 48900 | 48950 | 48850 | 245 |
| 279 | 20250213 | 143800 | 12507166700 | 48950 | 48850 | 48950 | 48850 | 233 |
| 280 | 20250213 | 143700 | 12495775400 | 48850 | 48850 | 48900 | 48850 | 83 |
| 281 | 20250213 | 143600 | 12491719850 | 48900 | 48800 | 48900 | 48800 | 274 |
| 282 | 20250213 | 143500 | 12478336950 | 48800 | 48800 | 48900 | 48800 | 327 |
| 283 | 20250213 | 143400 | 12462366100 | 48800 | 48900 | 48950 | 48800 | 1304 |
| 284 | 20250213 | 143300 | 12398654700 | 48900 | 48900 | 48950 | 48900 | 181 |
| 285 | 20250213 | 143200 | 12389798350 | 48900 | 48950 | 48950 | 48900 | 205 |
| 286 | 20250213 | 143100 | 12379766100 | 48900 | 48900 | 48950 | 48850 | 257 |
| 287 | 20250213 | 143000 | 12367198450 | 48900 | 48850 | 48900 | 48800 | 199 |
| 288 | 20250213 | 142900 | 12357472100 | 48850 | 48900 | 48900 | 48800 | 885 |
| 289 | 20250213 | 142800 | 12314242100 | 48850 | 48850 | 48900 | 48850 | 561 |
| 290 | 20250213 | 142700 | 12286826000 | 48900 | 48850 | 48900 | 48850 | 363 |
| 291 | 20250213 | 142600 | 12269079150 | 48850 | 48900 | 48900 | 48850 | 854 |
| 292 | 20250213 | 142500 | 12227324550 | 48850 | 48900 | 48900 | 48850 | 94 |
| 293 | 20250213 | 142400 | 12222732000 | 48900 | 48900 | 48950 | 48850 | 689 |
| 294 | 20250213 | 142300 | 12189044150 | 48900 | 48900 | 48900 | 48850 | 188 |
| 295 | 20250213 | 142200 | 12179853150 | 48900 | 48900 | 48950 | 48850 | 959 |
| 296 | 20250213 | 142100 | 12132960150 | 48900 | 49000 | 49000 | 48900 | 335 |
| 297 | 20250213 | 142000 | 12116563000 | 49000 | 49000 | 49000 | 48950 | 81 |
| 298 | 20250213 | 141900 | 12112597950 | 48950 | 48950 | 49000 | 48900 | 326 |
| 299 | 20250213 | 141800 | 12096640150 | 48900 | 48950 | 48950 | 48900 | 165 |
| 300 | 20250213 | 141700 | 12088568100 | 49000 | 48950 | 49000 | 48950 | 207 |
| 301 | 20250213 | 141600 | 12078426900 | 48950 | 48950 | 49000 | 48900 | 312 |
| 302 | 20250213 | 141500 | 12063154100 | 48950 | 49050 | 49050 | 48950 | 314 |
| 303 | 20250213 | 141400 | 12047767750 | 49050 | 49000 | 49050 | 48950 | 445 |
| 304 | 20250213 | 141300 | 12025961150 | 49050 | 49000 | 49100 | 48950 | 279 |
| 305 | 20250213 | 141200 | 12012277650 | 49000 | 48900 | 49000 | 48900 | 210 |
| 306 | 20250213 | 141100 | 12002000450 | 48950 | 49000 | 49000 | 48900 | 212 |
| 307 | 20250213 | 141000 | 11991629350 | 49000 | 48900 | 49000 | 48900 | 307 |
| 308 | 20250213 | 140900 | 11976608200 | 48900 | 48950 | 49000 | 48900 | 469 |
| 309 | 20250213 | 140800 | 11953655350 | 48950 | 48950 | 49000 | 48900 | 208 |
| 310 | 20250213 | 140700 | 11943481050 | 48950 | 49000 | 49000 | 48900 | 633 |
| 311 | 20250213 | 140600 | 11912517800 | 48950 | 49150 | 49150 | 48900 | 1360 |
| 312 | 20250213 | 140500 | 11845846700 | 49100 | 49150 | 49150 | 49100 | 115 |
| 313 | 20250213 | 140400 | 11840199350 | 49100 | 49100 | 49150 | 49100 | 218 |
| 314 | 20250213 | 140300 | 11829486150 | 49100 | 49150 | 49150 | 49050 | 288 |
| 315 | 20250213 | 140200 | 11815345350 | 49150 | 49100 | 49150 | 49100 | 195 |
| 316 | 20250213 | 140100 | 11805767200 | 49100 | 49200 | 49200 | 49100 | 372 |
| 317 | 20250213 | 140000 | 11787492500 | 49200 | 49200 | 49200 | 49150 | 202 |
| 318 | 20250213 | 135900 | 11777563900 | 49200 | 49150 | 49200 | 49150 | 241 |
| 319 | 20250213 | 135800 | 11765709900 | 49150 | 49100 | 49200 | 49100 | 91 |
| 320 | 20250213 | 135700 | 11761237300 | 49100 | 49150 | 49200 | 49100 | 166 |
| 321 | 20250213 | 135600 | 11753074750 | 49150 | 49150 | 49200 | 49100 | 339 |
| 322 | 20250213 | 135500 | 11736413100 | 49150 | 49200 | 49200 | 49100 | 1084 |
| 323 | 20250213 | 135400 | 11683083400 | 49200 | 49000 | 49200 | 49000 | 1418 |
| 324 | 20250213 | 135300 | 11613455750 | 49000 | 49000 | 49050 | 48950 | 67 |
| 325 | 20250213 | 135200 | 11610173350 | 48950 | 48900 | 49050 | 48900 | 371 |
| 326 | 20250213 | 135100 | 11592009050 | 48950 | 48850 | 48950 | 48850 | 243 |
| 327 | 20250213 | 135000 | 11580122250 | 48850 | 48900 | 48900 | 48850 | 194 |
| 328 | 20250213 | 134900 | 11570640250 | 48900 | 49000 | 49000 | 48850 | 399 |
| 329 | 20250213 | 134800 | 11551123800 | 48950 | 49000 | 49050 | 48950 | 230 |
| 330 | 20250213 | 134700 | 11539852050 | 49000 | 49000 | 49000 | 48950 | 192 |
| 331 | 20250213 | 134600 | 11530446500 | 48950 | 48900 | 49050 | 48900 | 164 |
| 332 | 20250213 | 134500 | 11522416950 | 48900 | 48950 | 49000 | 48900 | 321 |
| 333 | 20250213 | 134400 | 11506703200 | 48900 | 48950 | 48950 | 48900 | 221 |
| 334 | 20250213 | 134300 | 11495886450 | 48950 | 48950 | 49000 | 48900 | 185 |
| 335 | 20250213 | 134200 | 11486830850 | 48900 | 48900 | 49000 | 48900 | 290 |
| 336 | 20250213 | 134100 | 11472631150 | 48900 | 48900 | 48900 | 48900 | 163 |
| 337 | 20250213 | 134000 | 11464660450 | 48900 | 49000 | 49000 | 48900 | 399 |
| 338 | 20250213 | 133900 | 11445129400 | 49000 | 49000 | 49000 | 48950 | 117 |
| 339 | 20250213 | 133800 | 11439400850 | 48950 | 48950 | 49050 | 48950 | 217 |
| 340 | 20250213 | 133700 | 11428762850 | 48950 | 49000 | 49050 | 48950 | 178 |
| 341 | 20250213 | 133600 | 11420042100 | 49000 | 48950 | 49000 | 48950 | 247 |
| 342 | 20250213 | 133500 | 11407943600 | 49050 | 49000 | 49050 | 48950 | 218 |
| 343 | 20250213 | 133400 | 11397259900 | 48950 | 49000 | 49000 | 48950 | 110 |
| 344 | 20250213 | 133300 | 11391872000 | 48900 | 48950 | 49000 | 48900 | 276 |
| 345 | 20250213 | 133200 | 11378360500 | 49000 | 48950 | 49000 | 48950 | 155 |
| 346 | 20250213 | 133100 | 11370769550 | 48950 | 48900 | 49000 | 48900 | 232 |
| 347 | 20250213 | 133000 | 11359414250 | 48900 | 48950 | 49050 | 48900 | 423 |
| 348 | 20250213 | 132900 | 11338712800 | 48950 | 48950 | 48950 | 48900 | 58 |
| 349 | 20250213 | 132800 | 11335875000 | 49000 | 48950 | 49000 | 48900 | 115 |
| 350 | 20250213 | 132700 | 11330244450 | 48900 | 48950 | 49000 | 48900 | 351 |
| 351 | 20250213 | 132600 | 11313052800 | 48950 | 48950 | 48950 | 48950 | 126 |
| 352 | 20250213 | 132500 | 11306885100 | 48950 | 49050 | 49050 | 48950 | 204 |
| 353 | 20250213 | 132400 | 11296881650 | 49100 | 48950 | 49100 | 48950 | 115 |
| 354 | 20250213 | 132300 | 11291242050 | 48950 | 49000 | 49000 | 48950 | 205 |
| 355 | 20250213 | 132200 | 11281205850 | 49000 | 48950 | 49050 | 48950 | 202 |
| 356 | 20250213 | 132100 | 11271307300 | 48950 | 48950 | 49000 | 48950 | 143 |
| 357 | 20250213 | 132000 | 11264301800 | 48950 | 48950 | 49050 | 48950 | 490 |
| 358 | 20250213 | 131900 | 11240294100 | 48950 | 49000 | 49050 | 48950 | 159 |
| 359 | 20250213 | 131800 | 11232504150 | 49000 | 48950 | 49050 | 48950 | 252 |
| 360 | 20250213 | 131700 | 11220150350 | 49000 | 48950 | 49000 | 48950 | 93 |
| 361 | 20250213 | 131600 | 11215594650 | 48950 | 48950 | 49000 | 48950 | 301 |
| 362 | 20250213 | 131500 | 11200848900 | 49000 | 48900 | 49000 | 48900 | 435 |
| 363 | 20250213 | 131400 | 11179568800 | 48900 | 48950 | 49000 | 48900 | 203 |
| 364 | 20250213 | 131300 | 11169628900 | 49000 | 48900 | 49000 | 48900 | 300 |
| 365 | 20250213 | 131200 | 11154938700 | 49000 | 48950 | 49000 | 48900 | 188 |
| 366 | 20250213 | 131100 | 11145736400 | 48950 | 48950 | 49000 | 48900 | 477 |
| 367 | 20250213 | 131000 | 11122376500 | 49000 | 49050 | 49050 | 48950 | 198 |
| 368 | 20250213 | 130900 | 11112673800 | 49000 | 48950 | 49050 | 48950 | 133 |
| 369 | 20250213 | 130800 | 11106156850 | 48900 | 48850 | 48950 | 48850 | 152 |
| 370 | 20250213 | 130700 | 11098723450 | 48850 | 48850 | 48900 | 48850 | 152 |
| 371 | 20250213 | 130600 | 11091294400 | 48900 | 48850 | 48900 | 48800 | 270 |
| 372 | 20250213 | 130500 | 11078099550 | 48800 | 48850 | 48900 | 48800 | 232 |
| 373 | 20250213 | 130400 | 11066766750 | 48900 | 48750 | 48900 | 48750 | 157 |
| 374 | 20250213 | 130300 | 11059099900 | 48800 | 48750 | 48800 | 48750 | 108 |
| 375 | 20250213 | 130200 | 11053829700 | 48800 | 48750 | 48800 | 48750 | 309 |
| 376 | 20250213 | 130100 | 11038755700 | 48750 | 48800 | 48800 | 48750 | 169 |
| 377 | 20250213 | 130000 | 11030514350 | 48750 | 48800 | 48850 | 48750 | 185 |
| 378 | 20250213 | 125900 | 11021480300 | 48750 | 48750 | 48750 | 48700 | 1307 |
| 379 | 20250213 | 125800 | 10957772950 | 48800 | 48850 | 48850 | 48750 | 168 |
| 380 | 20250213 | 125700 | 10949574300 | 48850 | 48800 | 48850 | 48750 | 426 |
| 381 | 20250213 | 125600 | 10928781550 | 48750 | 48800 | 48850 | 48750 | 414 |
| 382 | 20250213 | 125500 | 10908568400 | 48800 | 48850 | 48900 | 48800 | 814 |
| 383 | 20250213 | 125400 | 10868796600 | 48900 | 48850 | 48900 | 48850 | 334 |
| 384 | 20250213 | 125300 | 10852477600 | 48850 | 48800 | 48900 | 48800 | 390 |
| 385 | 20250213 | 125200 | 10833431550 | 48750 | 48750 | 48800 | 48750 | 196 |
| 386 | 20250213 | 125100 | 10823868850 | 48750 | 48800 | 48800 | 48750 | 144 |
| 387 | 20250213 | 125000 | 10816844650 | 48800 | 48800 | 48850 | 48800 | 399 |
| 388 | 20250213 | 124900 | 10797364650 | 48800 | 48850 | 48850 | 48800 | 86 |
| 389 | 20250213 | 124800 | 10793163800 | 48850 | 48850 | 48900 | 48800 | 900 |
| 390 | 20250213 | 124700 | 10749198950 | 48800 | 48850 | 48850 | 48800 | 155 |
| 391 | 20250213 | 124600 | 10741631650 | 48850 | 48850 | 48900 | 48850 | 192 |
| 392 | 20250213 | 124500 | 10732244050 | 48850 | 48850 | 48900 | 48850 | 150 |
| 393 | 20250213 | 124400 | 10724913050 | 48850 | 48850 | 48900 | 48850 | 160 |
| 394 | 20250213 | 124300 | 10717097000 | 48850 | 48850 | 48850 | 48800 | 157 |
| 395 | 20250213 | 124200 | 10709430050 | 48800 | 48850 | 48900 | 48800 | 198 |
| 396 | 20250213 | 124100 | 10699755200 | 48950 | 48800 | 48950 | 48800 | 211 |
| 397 | 20250213 | 124000 | 10689446650 | 48850 | 48800 | 48850 | 48800 | 185 |
| 398 | 20250213 | 123900 | 10680415050 | 48800 | 48800 | 48850 | 48800 | 242 |
| 399 | 20250213 | 123800 | 10668599800 | 48850 | 48850 | 48900 | 48800 | 175 |
| 400 | 20250213 | 123700 | 10660049150 | 48850 | 48850 | 48900 | 48850 | 211 |
| 401 | 20250213 | 123600 | 10649733600 | 48850 | 48750 | 48950 | 48750 | 73 |
| 402 | 20250213 | 123500 | 10646168000 | 48750 | 48800 | 48850 | 48750 | 266 |
| 403 | 20250213 | 123400 | 10633184450 | 48800 | 48900 | 48900 | 48800 | 806 |
| 404 | 20250213 | 123300 | 10593780650 | 48900 | 48900 | 49000 | 48900 | 231 |
| 405 | 20250213 | 123200 | 10582474000 | 48900 | 48850 | 48900 | 48850 | 123 |
| 406 | 20250213 | 123100 | 10576461450 | 48850 | 48950 | 48950 | 48850 | 135 |
| 407 | 20250213 | 123000 | 10569857850 | 48850 | 48900 | 48950 | 48850 | 242 |
| 408 | 20250213 | 122900 | 10558023050 | 48850 | 48850 | 48950 | 48800 | 148 |
| 409 | 20250213 | 122800 | 10550789450 | 48800 | 48750 | 48850 | 48750 | 88 |
| 410 | 20250213 | 122700 | 10546495400 | 48800 | 48800 | 48800 | 48750 | 288 |
| 411 | 20250213 | 122600 | 10532442950 | 48850 | 48850 | 48850 | 48800 | 250 |
| 412 | 20250213 | 122500 | 10520230500 | 48850 | 48850 | 48900 | 48800 | 579 |
| 413 | 20250213 | 122400 | 10491951450 | 48850 | 48900 | 48900 | 48850 | 389 |
| 414 | 20250213 | 122300 | 10472931450 | 48950 | 48900 | 49000 | 48900 | 268 |
| 415 | 20250213 | 122200 | 10459809500 | 48900 | 48950 | 48950 | 48900 | 185 |
| 416 | 20250213 | 122100 | 10450754600 | 48950 | 49050 | 49050 | 48950 | 219 |
| 417 | 20250213 | 122000 | 10440023000 | 49000 | 48950 | 49050 | 48950 | 206 |
| 418 | 20250213 | 121900 | 10429930850 | 49050 | 48950 | 49050 | 48950 | 104 |
| 419 | 20250213 | 121800 | 10424831650 | 48950 | 48900 | 49000 | 48900 | 188 |
| 420 | 20250213 | 121700 | 10415629500 | 48900 | 48950 | 49000 | 48900 | 90 |
| 421 | 20250213 | 121600 | 10411224050 | 48900 | 48900 | 49000 | 48900 | 326 |
| 422 | 20250213 | 121500 | 10395265200 | 48950 | 48900 | 48950 | 48900 | 141 |
| 423 | 20250213 | 121400 | 10388366950 | 48900 | 48900 | 48950 | 48900 | 135 |
| 424 | 20250213 | 121300 | 10381760400 | 48900 | 48900 | 49000 | 48900 | 345 |
| 425 | 20250213 | 121200 | 10364878400 | 48950 | 48900 | 48950 | 48900 | 61 |
| 426 | 20250213 | 121100 | 10361894950 | 48900 | 48750 | 48900 | 48750 | 211 |
| 427 | 20250213 | 121000 | 10351602000 | 48900 | 48800 | 48900 | 48750 | 367 |
| 428 | 20250213 | 120900 | 10333688400 | 48800 | 48800 | 48850 | 48800 | 234 |
| 429 | 20250213 | 120800 | 10322261100 | 48800 | 48850 | 48900 | 48800 | 709 |
| 430 | 20250213 | 120700 | 10287656600 | 48800 | 48800 | 48850 | 48800 | 347 |
| 431 | 20250213 | 120600 | 10270709400 | 48800 | 48850 | 48850 | 48800 | 146 |
| 432 | 20250213 | 120500 | 10263579400 | 48800 | 48850 | 48900 | 48800 | 182 |
| 433 | 20250213 | 120400 | 10254689600 | 48850 | 48900 | 48900 | 48850 | 196 |
| 434 | 20250213 | 120300 | 10245110800 | 48950 | 48900 | 48950 | 48850 | 281 |
| 435 | 20250213 | 120200 | 10231375900 | 48850 | 48850 | 48850 | 48800 | 277 |
| 436 | 20250213 | 120100 | 10217844550 | 48850 | 48950 | 49000 | 48850 | 1196 |
| 437 | 20250213 | 120000 | 10159377200 | 48900 | 49000 | 49050 | 48900 | 470 |
| 438 | 20250213 | 115900 | 10136338950 | 49000 | 49000 | 49000 | 48900 | 391 |
| 439 | 20250213 | 115800 | 10117203250 | 49000 | 48950 | 49100 | 48900 | 393 |
| 440 | 20250213 | 115700 | 10097956150 | 48950 | 48950 | 49000 | 48950 | 96 |
| 441 | 20250213 | 115600 | 10093256700 | 48950 | 49000 | 49000 | 48950 | 186 |
| 442 | 20250213 | 115500 | 10084144650 | 48950 | 48900 | 48950 | 48900 | 304 |
| 443 | 20250213 | 115400 | 10069269800 | 48900 | 48900 | 48950 | 48900 | 182 |
| 444 | 20250213 | 115300 | 10060365000 | 48900 | 48900 | 48950 | 48900 | 295 |
| 445 | 20250213 | 115200 | 10045931100 | 48900 | 49000 | 49050 | 48900 | 203 |
| 446 | 20250213 | 115100 | 10035993700 | 49000 | 49000 | 49000 | 49000 | 401 |
| 447 | 20250213 | 115000 | 10016344700 | 49000 | 49050 | 49050 | 49000 | 225 |
| 448 | 20250213 | 114900 | 10005315150 | 49050 | 49000 | 49050 | 49000 | 120 |
| 449 | 20250213 | 114800 | 9999429600 | 49000 | 49100 | 49100 | 49000 | 190 |
| 450 | 20250213 | 114700 | 9990106650 | 49050 | 49050 | 49100 | 49000 | 122 |
| 451 | 20250213 | 114600 | 9984118800 | 49050 | 48950 | 49100 | 48900 | 268 |
| 452 | 20250213 | 114500 | 9970983550 | 48950 | 48900 | 48950 | 48900 | 44 |
| 453 | 20250213 | 114400 | 9968831750 | 48950 | 48900 | 49050 | 48900 | 282 |
| 454 | 20250213 | 114300 | 9955018900 | 48950 | 48900 | 49000 | 48850 | 199 |
| 455 | 20250213 | 114200 | 9945283600 | 48900 | 48950 | 49050 | 48900 | 763 |
| 456 | 20250213 | 114100 | 9907942400 | 48950 | 49050 | 49050 | 48950 | 248 |
| 457 | 20250213 | 114000 | 9895789400 | 49000 | 49050 | 49100 | 49000 | 161 |
| 458 | 20250213 | 113900 | 9887893300 | 49000 | 49000 | 49050 | 49000 | 166 |
| 459 | 20250213 | 113800 | 9879754500 | 49000 | 49000 | 49050 | 49000 | 140 |
| 460 | 20250213 | 113700 | 9872890850 | 49000 | 49150 | 49150 | 49000 | 399 |
| 461 | 20250213 | 113600 | 9853319100 | 49200 | 49000 | 49200 | 49000 | 169 |
| 462 | 20250213 | 113500 | 9845020950 | 49000 | 48950 | 49050 | 48950 | 166 |
| 463 | 20250213 | 113400 | 9836887950 | 48950 | 48950 | 49000 | 48950 | 80 |
| 464 | 20250213 | 113300 | 9832971600 | 48950 | 48950 | 49000 | 48950 | 329 |
| 465 | 20250213 | 113200 | 9816863300 | 48900 | 49000 | 49000 | 48900 | 341 |
| 466 | 20250213 | 113100 | 9800172950 | 49000 | 49000 | 49000 | 48950 | 331 |
| 467 | 20250213 | 113000 | 9783960450 | 49000 | 48950 | 49000 | 48950 | 121 |
| 468 | 20250213 | 112900 | 9778034950 | 48950 | 48900 | 48950 | 48900 | 106 |
| 469 | 20250213 | 112800 | 9772846600 | 49000 | 48950 | 49000 | 48900 | 407 |
| 470 | 20250213 | 112700 | 9752915950 | 48950 | 49050 | 49050 | 48900 | 929 |
| 471 | 20250213 | 112600 | 9707390450 | 49150 | 48950 | 49150 | 48900 | 369 |
| 472 | 20250213 | 112500 | 9689312600 | 48950 | 49150 | 49200 | 48950 | 2062 |
| 473 | 20250213 | 112400 | 9588110750 | 49200 | 49250 | 49250 | 49200 | 241 |
| 474 | 20250213 | 112300 | 9576247900 | 49250 | 49200 | 49250 | 49200 | 447 |
| 475 | 20250213 | 112200 | 9554252150 | 49200 | 49250 | 49250 | 49200 | 225 |
| 476 | 20250213 | 112100 | 9543173050 | 49200 | 49100 | 49300 | 49100 | 957 |
| 477 | 20250213 | 112000 | 9496075600 | 49100 | 49200 | 49300 | 49100 | 835 |
| 478 | 20250213 | 111900 | 9455012350 | 49250 | 49150 | 49250 | 49100 | 995 |
| 479 | 20250213 | 111800 | 9406074650 | 49200 | 49250 | 49300 | 49200 | 1213 |
| 480 | 20250213 | 111700 | 9346383600 | 49300 | 49200 | 49300 | 49200 | 271 |
| 481 | 20250213 | 111600 | 9333030950 | 49200 | 49200 | 49300 | 49200 | 424 |
| 482 | 20250213 | 111500 | 9312146000 | 49250 | 49250 | 49300 | 49200 | 1513 |
| 483 | 20250213 | 111400 | 9237620350 | 49250 | 49250 | 49250 | 49200 | 524 |
| 484 | 20250213 | 111300 | 9211826900 | 49200 | 49200 | 49300 | 49200 | 315 |
| 485 | 20250213 | 111200 | 9196320050 | 49250 | 49250 | 49250 | 49200 | 628 |
| 486 | 20250213 | 111100 | 9165394850 | 49200 | 49200 | 49250 | 49200 | 264 |
| 487 | 20250213 | 111000 | 9152399300 | 49200 | 49200 | 49250 | 49150 | 963 |
| 488 | 20250213 | 110900 | 9105007200 | 49200 | 49200 | 49200 | 49150 | 445 |
| 489 | 20250213 | 110800 | 9083119650 | 49150 | 49150 | 49150 | 49100 | 256 |
| 490 | 20250213 | 110700 | 9070540150 | 49150 | 49100 | 49150 | 49050 | 202 |
| 491 | 20250213 | 110600 | 9060624150 | 49050 | 49100 | 49150 | 49050 | 339 |
| 492 | 20250213 | 110500 | 9043976250 | 49150 | 49200 | 49250 | 49050 | 2072 |
| 493 | 20250213 | 110400 | 8942165550 | 49200 | 49100 | 49200 | 49000 | 641 |
| 494 | 20250213 | 110300 | 8910684400 | 49050 | 49050 | 49100 | 49000 | 1346 |
| 495 | 20250213 | 110200 | 8844661700 | 49000 | 49000 | 49050 | 48950 | 234 |
| 496 | 20250213 | 110100 | 8833196150 | 49000 | 49000 | 49000 | 48950 | 314 |
| 497 | 20250213 | 110000 | 8817811000 | 48950 | 48900 | 49000 | 48900 | 122 |
| 498 | 20250213 | 105900 | 8811835650 | 48900 | 48900 | 48950 | 48900 | 314 |
| 499 | 20250213 | 105800 | 8796477150 | 48900 | 48850 | 48950 | 48850 | 350 |
| 500 | 20250213 | 105700 | 8779358000 | 48850 | 48850 | 48900 | 48850 | 45 |
| 501 | 20250213 | 105600 | 8777159650 | 48850 | 48850 | 48950 | 48800 | 610 |
| 502 | 20250213 | 105500 | 8747340550 | 48800 | 48900 | 48900 | 48800 | 198 |
| 503 | 20250213 | 105400 | 8737669200 | 48850 | 48800 | 48850 | 48800 | 462 |
| 504 | 20250213 | 105300 | 8715107900 | 48800 | 48850 | 48850 | 48800 | 81 |
| 505 | 20250213 | 105200 | 8711154400 | 48850 | 48850 | 48900 | 48750 | 4823 |
| 506 | 20250213 | 105100 | 8475785650 | 48850 | 48950 | 48950 | 48800 | 462 |
| 507 | 20250213 | 105000 | 8453198300 | 49000 | 48850 | 49000 | 48850 | 96 |
| 508 | 20250213 | 104900 | 8448503200 | 48900 | 48900 | 49000 | 48850 | 572 |
| 509 | 20250213 | 104800 | 8420527000 | 48900 | 49000 | 49050 | 48900 | 501 |
| 510 | 20250213 | 104700 | 8396004500 | 48950 | 48800 | 48950 | 48800 | 659 |
| 511 | 20250213 | 104600 | 8363774950 | 48800 | 48800 | 48850 | 48800 | 325 |
| 512 | 20250213 | 104500 | 8347909700 | 48800 | 48800 | 48900 | 48800 | 463 |
| 513 | 20250213 | 104400 | 8325308250 | 48800 | 48800 | 48950 | 48750 | 300 |
| 514 | 20250213 | 104300 | 8310665900 | 48750 | 48900 | 48900 | 48750 | 1240 |
| 515 | 20250213 | 104200 | 8250102550 | 48900 | 49000 | 49000 | 48850 | 651 |
| 516 | 20250213 | 104100 | 8218265200 | 49000 | 49100 | 49100 | 48900 | 498 |
| 517 | 20250213 | 104000 | 8193889700 | 48950 | 48950 | 49100 | 48950 | 472 |
| 518 | 20250213 | 103900 | 8170762500 | 48950 | 49100 | 49100 | 48950 | 1049 |
| 519 | 20250213 | 103800 | 8119340450 | 49100 | 49000 | 49100 | 49000 | 150 |
| 520 | 20250213 | 103700 | 8111988900 | 49000 | 49050 | 49050 | 48950 | 891 |
| 521 | 20250213 | 103600 | 8068307050 | 49000 | 49100 | 49150 | 49000 | 888 |
| 522 | 20250213 | 103500 | 8024729850 | 49100 | 49150 | 49250 | 49100 | 962 |
| 523 | 20250213 | 103400 | 7977444300 | 49200 | 49200 | 49250 | 49150 | 374 |
| 524 | 20250213 | 103300 | 7959041550 | 49150 | 49050 | 49250 | 49000 | 442 |
| 525 | 20250213 | 103200 | 7937332950 | 49050 | 49000 | 49050 | 48950 | 543 |
| 526 | 20250213 | 103100 | 7910725000 | 48950 | 49250 | 49250 | 48950 | 2974 |
| 527 | 20250213 | 103000 | 7764675850 | 49300 | 49350 | 49450 | 49250 | 1608 |
| 528 | 20250213 | 102900 | 7685382950 | 49450 | 49500 | 49550 | 49300 | 1898 |
| 529 | 20250213 | 102800 | 7591609400 | 49550 | 49550 | 49600 | 49500 | 550 |
| 530 | 20250213 | 102700 | 7564373400 | 49550 | 49500 | 49650 | 49500 | 1050 |
| 531 | 20250213 | 102600 | 7512294100 | 49500 | 49500 | 49700 | 49450 | 2754 |
| 532 | 20250213 | 102500 | 7375587250 | 49500 | 49550 | 49600 | 49450 | 1065 |
| 533 | 20250213 | 102400 | 7322861350 | 49550 | 49550 | 49650 | 49450 | 1497 |
| 534 | 20250213 | 102300 | 7248721500 | 49550 | 49700 | 49700 | 49500 | 1406 |
| 535 | 20250213 | 102200 | 7178984250 | 49700 | 49750 | 49800 | 49650 | 2266 |
| 536 | 20250213 | 102100 | 7066303150 | 49800 | 49800 | 49800 | 49750 | 972 |
| 537 | 20250213 | 102000 | 7017909350 | 49800 | 49750 | 49850 | 49700 | 3072 |
| 538 | 20250213 | 101900 | 6864958200 | 49700 | 49850 | 49850 | 49700 | 2272 |
| 539 | 20250213 | 101800 | 6751803600 | 49850 | 49700 | 49900 | 49650 | 5400 |
| 540 | 20250213 | 101700 | 6483160150 | 49650 | 49650 | 49700 | 49650 | 3082 |
| 541 | 20250213 | 101600 | 6330008100 | 49700 | 49450 | 49700 | 49400 | 8597 |
| 542 | 20250213 | 101500 | 5903747450 | 49450 | 49400 | 49500 | 49300 | 2210 |
| 543 | 20250213 | 101400 | 5794516500 | 49400 | 49100 | 49400 | 49100 | 6091 |
| 544 | 20250213 | 101300 | 5494460150 | 49050 | 49150 | 49150 | 49050 | 1183 |
| 545 | 20250213 | 101200 | 5436321750 | 49200 | 49100 | 49200 | 49000 | 2944 |
| 546 | 20250213 | 101100 | 5291697950 | 49050 | 49050 | 49100 | 49000 | 894 |
| 547 | 20250213 | 101000 | 5247833050 | 49000 | 48950 | 49050 | 48950 | 530 |
| 548 | 20250213 | 100900 | 5221859200 | 49000 | 48850 | 49000 | 48850 | 2852 |
| 549 | 20250213 | 100800 | 5082222600 | 48850 | 48800 | 48950 | 48750 | 1874 |
| 550 | 20250213 | 100700 | 4990670950 | 48800 | 48900 | 48900 | 48800 | 1691 |
| 551 | 20250213 | 100600 | 4908010650 | 48950 | 48850 | 48950 | 48800 | 5565 |
| 552 | 20250213 | 100500 | 4635856100 | 48900 | 48950 | 48950 | 48800 | 1342 |
| 553 | 20250213 | 100400 | 4570225550 | 48950 | 48750 | 48950 | 48750 | 2695 |
| 554 | 20250213 | 100300 | 4438537950 | 48750 | 48700 | 48800 | 48650 | 755 |
| 555 | 20250213 | 100200 | 4401743600 | 48700 | 48650 | 48700 | 48650 | 305 |
| 556 | 20250213 | 100100 | 4386895950 | 48650 | 48600 | 48700 | 48600 | 789 |
| 557 | 20250213 | 100000 | 4348508050 | 48650 | 48550 | 48700 | 48550 | 1007 |
| 558 | 20250213 | 095900 | 4299553750 | 48600 | 48400 | 48600 | 48400 | 1163 |
| 559 | 20250213 | 095800 | 4243153500 | 48350 | 48250 | 48400 | 48250 | 1472 |
| 560 | 20250213 | 095700 | 4171994850 | 48300 | 48200 | 48300 | 48200 | 747 |
| 561 | 20250213 | 095600 | 4135941850 | 48200 | 48250 | 48300 | 48200 | 494 |
| 562 | 20250213 | 095500 | 4112106450 | 48200 | 47950 | 48200 | 47750 | 1577 |
| 563 | 20250213 | 095400 | 4036385300 | 47950 | 47800 | 48150 | 47750 | 1794 |
| 564 | 20250213 | 095300 | 3950349000 | 47800 | 47800 | 47800 | 47700 | 572 |
| 565 | 20250213 | 095200 | 3923017400 | 47750 | 47850 | 47850 | 47700 | 3103 |
| 566 | 20250213 | 095100 | 3774845750 | 47850 | 47850 | 47900 | 47800 | 1642 |
| 567 | 20250213 | 095000 | 3696299950 | 47850 | 47950 | 48050 | 47850 | 1200 |
| 568 | 20250213 | 094900 | 3638778300 | 48000 | 48150 | 48150 | 48000 | 381 |
| 569 | 20250213 | 094800 | 3620468350 | 48150 | 48150 | 48150 | 48000 | 876 |
| 570 | 20250213 | 094700 | 3578354550 | 48100 | 48050 | 48150 | 47950 | 2593 |
| 571 | 20250213 | 094600 | 3453742700 | 48000 | 47900 | 48100 | 47900 | 876 |
| 572 | 20250213 | 094500 | 3411680750 | 47900 | 48100 | 48100 | 47900 | 3553 |
| 573 | 20250213 | 094400 | 3241114750 | 48100 | 48150 | 48150 | 48100 | 2102 |
| 574 | 20250213 | 094300 | 3139992300 | 48100 | 48200 | 48200 | 48100 | 251 |
| 575 | 20250213 | 094200 | 3127906150 | 48150 | 48200 | 48200 | 48150 | 300 |
| 576 | 20250213 | 094100 | 3113452600 | 48200 | 48250 | 48300 | 48200 | 275 |
| 577 | 20250213 | 094000 | 3100182900 | 48300 | 48200 | 48300 | 48200 | 735 |
| 578 | 20250213 | 093900 | 3064704250 | 48350 | 48300 | 48350 | 48100 | 1367 |
| 579 | 20250213 | 093800 | 2998789750 | 48250 | 48250 | 48300 | 48200 | 322 |
| 580 | 20250213 | 093700 | 2983255450 | 48200 | 48050 | 48250 | 48050 | 698 |
| 581 | 20250213 | 093600 | 2949687600 | 48050 | 48450 | 48450 | 48000 | 3729 |
| 582 | 20250213 | 093500 | 2769960400 | 48450 | 48550 | 48650 | 48450 | 2252 |
| 583 | 20250213 | 093400 | 2660716450 | 48550 | 48650 | 48650 | 48550 | 830 |
| 584 | 20250213 | 093300 | 2620393950 | 48650 | 48750 | 48850 | 48600 | 675 |
| 585 | 20250213 | 093200 | 2587548200 | 48650 | 48550 | 48850 | 48550 | 1044 |
| 586 | 20250213 | 093100 | 2536690550 | 48550 | 48700 | 48750 | 48550 | 1533 |
| 587 | 20250213 | 093000 | 2462146250 | 48750 | 48750 | 48750 | 48700 | 728 |
| 588 | 20250213 | 092900 | 2426680650 | 48700 | 48750 | 48750 | 48700 | 126 |
| 589 | 20250213 | 092800 | 2420542300 | 48750 | 48750 | 48800 | 48700 | 219 |
| 590 | 20250213 | 092700 | 2409865450 | 48750 | 48800 | 48800 | 48750 | 936 |
| 591 | 20250213 | 092600 | 2364231300 | 48750 | 48850 | 48900 | 48750 | 1205 |
| 592 | 20250213 | 092500 | 2305336800 | 48850 | 48900 | 48900 | 48800 | 460 |
| 593 | 20250213 | 092400 | 2282860150 | 48900 | 48750 | 48900 | 48750 | 478 |
| 594 | 20250213 | 092300 | 2259517000 | 48800 | 48900 | 48900 | 48700 | 129 |
| 595 | 20250213 | 092200 | 2253213600 | 48900 | 48700 | 48950 | 48550 | 1144 |
| 596 | 20250213 | 092100 | 2197601150 | 48700 | 48900 | 48900 | 48700 | 469 |
| 597 | 20250213 | 092000 | 2174714100 | 48900 | 49000 | 49000 | 48850 | 1181 |
| 598 | 20250213 | 091900 | 2116948700 | 48950 | 48950 | 49150 | 48900 | 925 |
| 599 | 20250213 | 091800 | 2071657950 | 48950 | 49150 | 49200 | 48950 | 1363 |
| 600 | 20250213 | 091700 | 2004756250 | 49150 | 49150 | 49200 | 49100 | 860 |
| 601 | 20250213 | 091600 | 1962492700 | 49100 | 49100 | 49200 | 49050 | 2780 |
| 602 | 20250213 | 091500 | 1825921950 | 49050 | 49000 | 49100 | 49000 | 1904 |
| 603 | 20250213 | 091400 | 1732530000 | 49000 | 49000 | 49050 | 48950 | 526 |
| 604 | 20250213 | 091300 | 1706748200 | 49050 | 48800 | 49050 | 48800 | 1524 |
| 605 | 20250213 | 091200 | 1632117550 | 48950 | 48500 | 48950 | 48500 | 1383 |
| 606 | 20250213 | 091100 | 1564625200 | 48450 | 48750 | 48800 | 48450 | 2712 |
| 607 | 20250213 | 091000 | 1432844100 | 48800 | 48750 | 48900 | 48700 | 726 |
| 608 | 20250213 | 090900 | 1397438750 | 48750 | 48900 | 48950 | 48750 | 1412 |
| 609 | 20250213 | 090800 | 1328417300 | 48950 | 48950 | 49000 | 48850 | 1523 |
| 610 | 20250213 | 090700 | 1253961900 | 48950 | 48900 | 49000 | 48900 | 3061 |
| 611 | 20250213 | 090600 | 1104187000 | 49000 | 49000 | 49050 | 48900 | 2659 |
| 612 | 20250213 | 090500 | 973942500 | 49000 | 49100 | 49150 | 48900 | 5111 |
| 613 | 20250213 | 090400 | 723546500 | 49150 | 48850 | 49300 | 48850 | 5132 |
| 614 | 20250213 | 090300 | 471998400 | 48800 | 48450 | 48800 | 48450 | 2858 |
| 615 | 20250213 | 090200 | 333166550 | 48450 | 48400 | 48450 | 48200 | 830 |
| 616 | 20250213 | 090100 | 292998200 | 48400 | 48350 | 48450 | 48150 | 2486 |
| 617 | 20250213 | 090000 | 172978100 | 48350 | 48200 | 48450 | 48150 | 3308 |