34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 193500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 4244 |
| 3 | 20250214 | 193400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20250214 | 193300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20250214 | 193200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20250214 | 193100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20250214 | 193000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20250214 | 192900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20250214 | 192800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20250214 | 192700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20250214 | 192600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20250214 | 192500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20250214 | 192400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20250214 | 192300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20250214 | 192200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20250214 | 192100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20250214 | 192000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20250214 | 191900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20250214 | 191800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20250214 | 191700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20250214 | 191600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20250214 | 191500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20250214 | 191400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20250214 | 191300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20250214 | 191200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20250214 | 191100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20250214 | 191000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20250214 | 190900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20250214 | 190800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20250214 | 190700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20250214 | 190600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20250214 | 190500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 4244 |
| 33 | 20250214 | 190400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20250214 | 190300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20250214 | 190200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20250214 | 190100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20250214 | 190000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20250214 | 185900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20250214 | 185800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20250214 | 185700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20250214 | 185600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20250214 | 185500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20250214 | 185400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20250214 | 185300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20250214 | 185200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20250214 | 185100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20250214 | 185000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20250214 | 184900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20250214 | 184800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20250214 | 184700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20250214 | 184600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20250214 | 184500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20250214 | 184400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20250214 | 184300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20250214 | 184200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20250214 | 184100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20250214 | 184000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20250214 | 183900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20250214 | 183800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20250214 | 183700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20250214 | 183600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20250214 | 183500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 4244 |
| 63 | 20250214 | 183400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20250214 | 183300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20250214 | 183200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20250214 | 183100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20250214 | 183000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20250214 | 182900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20250214 | 182800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20250214 | 182700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20250214 | 182600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20250214 | 182500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20250214 | 182400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20250214 | 182300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20250214 | 182200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20250214 | 182100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20250214 | 182000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20250214 | 181900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20250214 | 181800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20250214 | 181700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20250214 | 181600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20250214 | 181500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20250214 | 181400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20250214 | 181300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20250214 | 181200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20250214 | 181100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20250214 | 181000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20250214 | 180900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20250214 | 180800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20250214 | 180700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20250214 | 180600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20250214 | 180500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 4244 |
| 93 | 20250214 | 180400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20250214 | 180300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20250214 | 180200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20250214 | 180100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20250214 | 180000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20250214 | 175900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20250214 | 175800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20250214 | 175700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20250214 | 175600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20250214 | 175500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20250214 | 175400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20250214 | 175300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20250214 | 175200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20250214 | 175100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20250214 | 175000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20250214 | 174900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20250214 | 174800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20250214 | 174700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20250214 | 174600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20250214 | 174500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20250214 | 174400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20250214 | 174300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20250214 | 174200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20250214 | 174100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20250214 | 174000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20250214 | 173900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20250214 | 173800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20250214 | 173700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20250214 | 173600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20250214 | 173500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 4244 |
| 123 | 20250214 | 173400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20250214 | 173300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20250214 | 173200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20250214 | 173100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20250214 | 173000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20250214 | 172900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20250214 | 172800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20250214 | 172700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20250214 | 172600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20250214 | 172500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20250214 | 172400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20250214 | 172300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20250214 | 172200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20250214 | 172100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20250214 | 172000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20250214 | 171900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20250214 | 171800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20250214 | 171700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20250214 | 171600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20250214 | 171500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20250214 | 171400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20250214 | 171300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20250214 | 171200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20250214 | 171100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20250214 | 171000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20250214 | 170900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20250214 | 170800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20250214 | 170700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20250214 | 170600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20250214 | 170500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 4244 |
| 153 | 20250214 | 170400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20250214 | 170300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20250214 | 170200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20250214 | 170100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20250214 | 170000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20250214 | 165900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20250214 | 165800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20250214 | 165700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20250214 | 165600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20250214 | 165500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20250214 | 165400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20250214 | 165300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20250214 | 165200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20250214 | 165100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20250214 | 165000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20250214 | 164900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20250214 | 164800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20250214 | 164700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20250214 | 164600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20250214 | 164500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20250214 | 164400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20250214 | 164300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20250214 | 164200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20250214 | 164100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20250214 | 164000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20250214 | 163900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20250214 | 163800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20250214 | 163700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20250214 | 163600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20250214 | 163500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 4244 |
| 183 | 20250214 | 163400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20250214 | 163300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20250214 | 163200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20250214 | 163100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20250214 | 163000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20250214 | 162900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20250214 | 162800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20250214 | 162700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20250214 | 162600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20250214 | 162500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20250214 | 162400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20250214 | 162300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20250214 | 162200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20250214 | 162100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20250214 | 162000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20250214 | 161900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20250214 | 161800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20250214 | 161700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20250214 | 161600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20250214 | 161500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20250214 | 161400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20250214 | 161300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20250214 | 161200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20250214 | 161100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20250214 | 161000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20250214 | 160900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20250214 | 160800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20250214 | 160700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20250214 | 160600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20250214 | 160500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 4244 |
| 213 | 20250214 | 160400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20250214 | 160300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20250214 | 160200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20250214 | 160100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20250214 | 160000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20250214 | 155900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20250214 | 155800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20250214 | 155700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20250214 | 155600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20250214 | 155500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20250214 | 155400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20250214 | 155300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20250214 | 155200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20250214 | 155100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20250214 | 155000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20250214 | 154900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20250214 | 154800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20250214 | 154700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20250214 | 154600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20250214 | 154500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20250214 | 154400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20250214 | 154300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20250214 | 154200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20250214 | 154100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20250214 | 154000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20250214 | 153900 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20250214 | 153800 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20250214 | 153700 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20250214 | 153600 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20250214 | 153500 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 4244 |
| 243 | 20250214 | 153400 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20250214 | 153300 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20250214 | 153200 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20250214 | 153100 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20250214 | 153000 | 12617052100 | 44050 | 44050 | 44050 | 44050 | 4244 |
| 248 | 20250214 | 152900 | 12430103900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 249 | 20250214 | 152800 | 12430103900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 250 | 20250214 | 152700 | 12430103900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 251 | 20250214 | 152600 | 12430103900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 252 | 20250214 | 152500 | 12430103900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 253 | 20250214 | 152400 | 12430103900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 254 | 20250214 | 152300 | 12430103900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 255 | 20250214 | 152200 | 12430103900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 256 | 20250214 | 152100 | 12430103900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 257 | 20250214 | 152000 | 12430103900 | 44100 | 44100 | 44100 | 44100 | 0 |
| 258 | 20250214 | 151900 | 12430103900 | 44100 | 44050 | 44100 | 44050 | 417 |
| 259 | 20250214 | 151800 | 12411730600 | 44050 | 44050 | 44100 | 44000 | 660 |
| 260 | 20250214 | 151700 | 12382660400 | 44050 | 44000 | 44050 | 44000 | 536 |
| 261 | 20250214 | 151600 | 12359067150 | 44000 | 44000 | 44050 | 44000 | 214 |
| 262 | 20250214 | 151500 | 12349650350 | 44000 | 44000 | 44050 | 44000 | 398 |
| 263 | 20250214 | 151400 | 12332121500 | 44050 | 44000 | 44100 | 44000 | 144 |
| 264 | 20250214 | 151300 | 12325779250 | 44000 | 44050 | 44050 | 44000 | 1065 |
| 265 | 20250214 | 151200 | 12278875850 | 44050 | 44050 | 44100 | 44050 | 166 |
| 266 | 20250214 | 151100 | 12271563300 | 44050 | 44050 | 44100 | 44050 | 661 |
| 267 | 20250214 | 151000 | 12242445250 | 44050 | 44100 | 44100 | 44050 | 357 |
| 268 | 20250214 | 150900 | 12226706750 | 44050 | 44050 | 44100 | 44050 | 265 |
| 269 | 20250214 | 150800 | 12215028550 | 44100 | 44100 | 44150 | 44050 | 809 |
| 270 | 20250214 | 150700 | 12179355750 | 44100 | 44100 | 44150 | 44100 | 325 |
| 271 | 20250214 | 150600 | 12165013050 | 44100 | 44150 | 44150 | 44100 | 274 |
| 272 | 20250214 | 150500 | 12152922800 | 44150 | 44150 | 44150 | 44100 | 734 |
| 273 | 20250214 | 150400 | 12120543250 | 44100 | 44150 | 44200 | 44100 | 637 |
| 274 | 20250214 | 150300 | 12092417150 | 44150 | 44150 | 44150 | 44100 | 144 |
| 275 | 20250214 | 150200 | 12086060350 | 44100 | 44150 | 44150 | 44100 | 226 |
| 276 | 20250214 | 150100 | 12076088550 | 44100 | 44150 | 44150 | 44100 | 105 |
| 277 | 20250214 | 150000 | 12071457600 | 44100 | 44150 | 44150 | 44100 | 131 |
| 278 | 20250214 | 145900 | 12065674350 | 44150 | 44100 | 44150 | 44100 | 421 |
| 279 | 20250214 | 145800 | 12047102550 | 44100 | 44150 | 44150 | 44100 | 311 |
| 280 | 20250214 | 145700 | 12033380850 | 44100 | 44200 | 44200 | 44100 | 134 |
| 281 | 20250214 | 145600 | 12027461000 | 44150 | 44200 | 44200 | 44150 | 248 |
| 282 | 20250214 | 145500 | 12016502750 | 44200 | 44250 | 44250 | 44100 | 1095 |
| 283 | 20250214 | 145400 | 11968141250 | 44200 | 44250 | 44300 | 44200 | 818 |
| 284 | 20250214 | 145300 | 11931937550 | 44300 | 44300 | 44300 | 44250 | 263 |
| 285 | 20250214 | 145200 | 11920293350 | 44300 | 44300 | 44300 | 44200 | 610 |
| 286 | 20250214 | 145100 | 11893296800 | 44250 | 44250 | 44300 | 44200 | 687 |
| 287 | 20250214 | 145000 | 11862893350 | 44300 | 44300 | 44300 | 44250 | 341 |
| 288 | 20250214 | 144900 | 11847789800 | 44250 | 44300 | 44300 | 44250 | 191 |
| 289 | 20250214 | 144800 | 11839331950 | 44250 | 44200 | 44300 | 44200 | 285 |
| 290 | 20250214 | 144700 | 11826714700 | 44250 | 44250 | 44300 | 44250 | 574 |
| 291 | 20250214 | 144600 | 11801307750 | 44250 | 44250 | 44300 | 44250 | 511 |
| 292 | 20250214 | 144500 | 11778691500 | 44250 | 44200 | 44250 | 44100 | 705 |
| 293 | 20250214 | 144400 | 11747541700 | 44200 | 44200 | 44200 | 44150 | 235 |
| 294 | 20250214 | 144300 | 11737157800 | 44200 | 44200 | 44200 | 44150 | 183 |
| 295 | 20250214 | 144200 | 11729071450 | 44150 | 44200 | 44200 | 44150 | 270 |
| 296 | 20250214 | 144100 | 11717147100 | 44150 | 44100 | 44150 | 44100 | 768 |
| 297 | 20250214 | 144000 | 11683256400 | 44150 | 44150 | 44200 | 44100 | 1219 |
| 298 | 20250214 | 143900 | 11629438850 | 44200 | 44100 | 44200 | 44100 | 601 |
| 299 | 20250214 | 143800 | 11602902050 | 44150 | 44100 | 44150 | 44100 | 350 |
| 300 | 20250214 | 143700 | 11587458300 | 44150 | 44150 | 44150 | 44100 | 239 |
| 301 | 20250214 | 143600 | 11576909100 | 44150 | 44250 | 44250 | 44150 | 133 |
| 302 | 20250214 | 143500 | 11571031250 | 44250 | 44050 | 44250 | 44050 | 814 |
| 303 | 20250214 | 143400 | 11535110700 | 44100 | 44050 | 44100 | 44000 | 1856 |
| 304 | 20250214 | 143300 | 11453325450 | 44000 | 44050 | 44050 | 44000 | 253 |
| 305 | 20250214 | 143200 | 11442189100 | 44050 | 44000 | 44050 | 44000 | 95 |
| 306 | 20250214 | 143100 | 11438007800 | 44050 | 44050 | 44050 | 44000 | 486 |
| 307 | 20250214 | 143000 | 11416616550 | 44000 | 44050 | 44050 | 44000 | 286 |
| 308 | 20250214 | 142900 | 11404024150 | 44050 | 44050 | 44050 | 44000 | 192 |
| 309 | 20250214 | 142800 | 11395568650 | 44000 | 44050 | 44050 | 44000 | 414 |
| 310 | 20250214 | 142700 | 11377347550 | 44050 | 44050 | 44050 | 44000 | 387 |
| 311 | 20250214 | 142600 | 11360306050 | 44050 | 44050 | 44050 | 44000 | 78 |
| 312 | 20250214 | 142500 | 11356871550 | 44050 | 44050 | 44050 | 44000 | 195 |
| 313 | 20250214 | 142400 | 11348284600 | 44050 | 44100 | 44100 | 44000 | 245 |
| 314 | 20250214 | 142300 | 11337494200 | 44050 | 44100 | 44100 | 44050 | 346 |
| 315 | 20250214 | 142200 | 11322248950 | 44100 | 44050 | 44100 | 44050 | 301 |
| 316 | 20250214 | 142100 | 11308978300 | 44100 | 44050 | 44100 | 44050 | 121 |
| 317 | 20250214 | 142000 | 11303643550 | 44050 | 44050 | 44100 | 44050 | 112 |
| 318 | 20250214 | 141900 | 11298706600 | 44000 | 44050 | 44100 | 44000 | 868 |
| 319 | 20250214 | 141800 | 11260459250 | 44050 | 44050 | 44100 | 44000 | 522 |
| 320 | 20250214 | 141700 | 11237469150 | 44100 | 44050 | 44100 | 44000 | 269 |
| 321 | 20250214 | 141600 | 11225612800 | 44050 | 44000 | 44050 | 44000 | 648 |
| 322 | 20250214 | 141500 | 11197070350 | 44050 | 44050 | 44100 | 44050 | 261 |
| 323 | 20250214 | 141400 | 11185562800 | 44100 | 44050 | 44100 | 44000 | 442 |
| 324 | 20250214 | 141300 | 11166099450 | 44050 | 44050 | 44050 | 44000 | 523 |
| 325 | 20250214 | 141200 | 11143062600 | 44050 | 44000 | 44050 | 44000 | 234 |
| 326 | 20250214 | 141100 | 11132761750 | 44050 | 44000 | 44050 | 44000 | 154 |
| 327 | 20250214 | 141000 | 11125980200 | 44000 | 44050 | 44050 | 44000 | 122 |
| 328 | 20250214 | 140900 | 11120609700 | 44050 | 44050 | 44050 | 44000 | 317 |
| 329 | 20250214 | 140800 | 11106647600 | 44000 | 44050 | 44050 | 44000 | 464 |
| 330 | 20250214 | 140700 | 11086226000 | 44000 | 44050 | 44050 | 44000 | 111 |
| 331 | 20250214 | 140600 | 11081338600 | 44050 | 44050 | 44050 | 44000 | 1156 |
| 332 | 20250214 | 140500 | 11030419550 | 44050 | 44050 | 44050 | 44000 | 991 |
| 333 | 20250214 | 140400 | 10986810950 | 44050 | 44000 | 44050 | 44000 | 123 |
| 334 | 20250214 | 140300 | 10981395600 | 44000 | 44000 | 44050 | 44000 | 571 |
| 335 | 20250214 | 140200 | 10956267300 | 44050 | 44050 | 44050 | 44000 | 268 |
| 336 | 20250214 | 140100 | 10944468100 | 44050 | 44050 | 44050 | 44000 | 203 |
| 337 | 20250214 | 140000 | 10935528350 | 44000 | 44100 | 44100 | 44000 | 305 |
| 338 | 20250214 | 135900 | 10922095100 | 44050 | 44050 | 44100 | 44050 | 200 |
| 339 | 20250214 | 135800 | 10913279550 | 44100 | 44050 | 44100 | 44000 | 435 |
| 340 | 20250214 | 135700 | 10894114550 | 44050 | 44050 | 44100 | 44050 | 374 |
| 341 | 20250214 | 135600 | 10877636400 | 44050 | 44100 | 44100 | 44050 | 208 |
| 342 | 20250214 | 135500 | 10868468950 | 44050 | 44050 | 44100 | 44050 | 307 |
| 343 | 20250214 | 135400 | 10854941550 | 44050 | 44050 | 44100 | 44050 | 77 |
| 344 | 20250214 | 135300 | 10851548200 | 44100 | 44050 | 44100 | 44050 | 309 |
| 345 | 20250214 | 135200 | 10837926650 | 44050 | 44050 | 44100 | 44050 | 281 |
| 346 | 20250214 | 135100 | 10825540750 | 44050 | 44100 | 44100 | 44050 | 148 |
| 347 | 20250214 | 135000 | 10819016150 | 44100 | 44100 | 44100 | 44050 | 96 |
| 348 | 20250214 | 134900 | 10814784150 | 44100 | 44050 | 44100 | 44050 | 209 |
| 349 | 20250214 | 134800 | 10805570950 | 44100 | 44100 | 44100 | 44050 | 589 |
| 350 | 20250214 | 134700 | 10779598000 | 44100 | 44050 | 44100 | 44050 | 142 |
| 351 | 20250214 | 134600 | 10773338400 | 44000 | 44050 | 44100 | 44000 | 730 |
| 352 | 20250214 | 134500 | 10741182400 | 44000 | 44000 | 44050 | 44000 | 662 |
| 353 | 20250214 | 134400 | 10712026150 | 44000 | 44050 | 44100 | 44000 | 241 |
| 354 | 20250214 | 134300 | 10701409350 | 44100 | 44050 | 44100 | 44050 | 118 |
| 355 | 20250214 | 134200 | 10696207650 | 44050 | 44050 | 44100 | 44050 | 244 |
| 356 | 20250214 | 134100 | 10685452100 | 44050 | 44100 | 44100 | 44050 | 125 |
| 357 | 20250214 | 134000 | 10679941750 | 44100 | 44100 | 44100 | 44000 | 877 |
| 358 | 20250214 | 133900 | 10641331000 | 44100 | 44050 | 44100 | 44050 | 418 |
| 359 | 20250214 | 133800 | 10622910750 | 44100 | 44100 | 44100 | 44050 | 179 |
| 360 | 20250214 | 133700 | 10615022400 | 44050 | 44050 | 44100 | 44050 | 381 |
| 361 | 20250214 | 133600 | 10598236950 | 44050 | 44100 | 44150 | 44000 | 1434 |
| 362 | 20250214 | 133500 | 10535036300 | 44150 | 44100 | 44150 | 44100 | 543 |
| 363 | 20250214 | 133400 | 10511066050 | 44150 | 44100 | 44150 | 44050 | 700 |
| 364 | 20250214 | 133300 | 10480195950 | 44050 | 44050 | 44100 | 44050 | 425 |
| 365 | 20250214 | 133200 | 10461458300 | 44050 | 44100 | 44100 | 44050 | 197 |
| 366 | 20250214 | 133100 | 10452774550 | 44100 | 44050 | 44100 | 44050 | 194 |
| 367 | 20250214 | 133000 | 10444225700 | 44050 | 44100 | 44100 | 44050 | 193 |
| 368 | 20250214 | 132900 | 10435716950 | 44050 | 44150 | 44150 | 44050 | 326 |
| 369 | 20250214 | 132800 | 10421349850 | 44100 | 44100 | 44150 | 44100 | 323 |
| 370 | 20250214 | 132700 | 10407101900 | 44050 | 44050 | 44100 | 44050 | 228 |
| 371 | 20250214 | 132600 | 10397051150 | 44050 | 44000 | 44050 | 43950 | 959 |
| 372 | 20250214 | 132500 | 10354842500 | 44050 | 44050 | 44100 | 43950 | 431 |
| 373 | 20250214 | 132400 | 10335874650 | 44100 | 44100 | 44100 | 44000 | 229 |
| 374 | 20250214 | 132300 | 10325783350 | 44050 | 44000 | 44100 | 44000 | 485 |
| 375 | 20250214 | 132200 | 10304426900 | 44000 | 44000 | 44100 | 44000 | 210 |
| 376 | 20250214 | 132100 | 10295179750 | 44000 | 44050 | 44100 | 44000 | 162 |
| 377 | 20250214 | 132000 | 10288043700 | 44000 | 44050 | 44050 | 43950 | 549 |
| 378 | 20250214 | 131900 | 10263875850 | 44100 | 44050 | 44100 | 44000 | 117 |
| 379 | 20250214 | 131800 | 10258721600 | 44050 | 44100 | 44100 | 44050 | 347 |
| 380 | 20250214 | 131700 | 10243434500 | 44100 | 44000 | 44100 | 44000 | 156 |
| 381 | 20250214 | 131600 | 10236561600 | 44000 | 44050 | 44100 | 43950 | 241 |
| 382 | 20250214 | 131500 | 10225947100 | 44050 | 44000 | 44050 | 43950 | 311 |
| 383 | 20250214 | 131400 | 10212260950 | 44000 | 43950 | 44050 | 43950 | 758 |
| 384 | 20250214 | 131300 | 10178903150 | 43950 | 43900 | 43950 | 43900 | 2474 |
| 385 | 20250214 | 131200 | 10070177350 | 43900 | 43950 | 43950 | 43900 | 526 |
| 386 | 20250214 | 131100 | 10047078950 | 43900 | 43950 | 43950 | 43900 | 248 |
| 387 | 20250214 | 131000 | 10036185200 | 43950 | 44000 | 44000 | 43900 | 1053 |
| 388 | 20250214 | 130900 | 9989920400 | 43950 | 44000 | 44050 | 43950 | 2424 |
| 389 | 20250214 | 130800 | 9883268700 | 44050 | 44050 | 44100 | 44000 | 234 |
| 390 | 20250214 | 130700 | 9872965100 | 44100 | 44100 | 44150 | 44050 | 1003 |
| 391 | 20250214 | 130600 | 9828775650 | 44100 | 44150 | 44150 | 44100 | 258 |
| 392 | 20250214 | 130500 | 9817391450 | 44150 | 44150 | 44150 | 44100 | 248 |
| 393 | 20250214 | 130400 | 9806449550 | 44150 | 44150 | 44150 | 44100 | 162 |
| 394 | 20250214 | 130300 | 9799298800 | 44050 | 44150 | 44150 | 44050 | 400 |
| 395 | 20250214 | 130200 | 9781657550 | 44100 | 44250 | 44250 | 44050 | 1310 |
| 396 | 20250214 | 130100 | 9723837650 | 44200 | 44250 | 44250 | 44150 | 287 |
| 397 | 20250214 | 130000 | 9711148800 | 44250 | 44200 | 44250 | 44150 | 175 |
| 398 | 20250214 | 125900 | 9703411950 | 44200 | 44250 | 44250 | 44150 | 157 |
| 399 | 20250214 | 125800 | 9696470500 | 44250 | 44200 | 44250 | 44150 | 261 |
| 400 | 20250214 | 125700 | 9684930750 | 44200 | 44200 | 44200 | 44150 | 204 |
| 401 | 20250214 | 125600 | 9675914050 | 44200 | 44200 | 44200 | 44150 | 102 |
| 402 | 20250214 | 125500 | 9671406400 | 44200 | 44200 | 44250 | 44200 | 183 |
| 403 | 20250214 | 125400 | 9663315750 | 44200 | 44200 | 44200 | 44150 | 90 |
| 404 | 20250214 | 125300 | 9659337800 | 44200 | 44150 | 44200 | 44150 | 125 |
| 405 | 20250214 | 125200 | 9653814700 | 44200 | 44200 | 44250 | 44150 | 171 |
| 406 | 20250214 | 125100 | 9646254100 | 44200 | 44250 | 44250 | 44200 | 266 |
| 407 | 20250214 | 125000 | 9634496100 | 44250 | 44250 | 44250 | 44250 | 187 |
| 408 | 20250214 | 124900 | 9626221350 | 44200 | 44200 | 44200 | 44200 | 342 |
| 409 | 20250214 | 124800 | 9611104950 | 44200 | 44200 | 44200 | 44150 | 163 |
| 410 | 20250214 | 124700 | 9603900950 | 44200 | 44200 | 44200 | 44150 | 130 |
| 411 | 20250214 | 124600 | 9598156550 | 44200 | 44200 | 44250 | 44150 | 601 |
| 412 | 20250214 | 124500 | 9571592300 | 44250 | 44250 | 44250 | 44200 | 123 |
| 413 | 20250214 | 124400 | 9566150250 | 44250 | 44250 | 44250 | 44200 | 255 |
| 414 | 20250214 | 124300 | 9554872950 | 44200 | 44250 | 44250 | 44200 | 76 |
| 415 | 20250214 | 124200 | 9551510800 | 44250 | 44250 | 44250 | 44200 | 151 |
| 416 | 20250214 | 124100 | 9544829200 | 44300 | 44250 | 44300 | 44250 | 461 |
| 417 | 20250214 | 124000 | 9524427250 | 44300 | 44250 | 44300 | 44250 | 88 |
| 418 | 20250214 | 123900 | 9520529950 | 44300 | 44300 | 44300 | 44250 | 178 |
| 419 | 20250214 | 123800 | 9512644700 | 44300 | 44250 | 44300 | 44250 | 66 |
| 420 | 20250214 | 123700 | 9509722200 | 44300 | 44250 | 44300 | 44250 | 169 |
| 421 | 20250214 | 123600 | 9502239600 | 44300 | 44300 | 44300 | 44200 | 155 |
| 422 | 20250214 | 123500 | 9495373900 | 44200 | 44250 | 44300 | 44200 | 75 |
| 423 | 20250214 | 123400 | 9492052450 | 44250 | 44250 | 44250 | 44200 | 147 |
| 424 | 20250214 | 123300 | 9485547900 | 44200 | 44250 | 44250 | 44200 | 87 |
| 425 | 20250214 | 123200 | 9481699300 | 44250 | 44300 | 44300 | 44250 | 599 |
| 426 | 20250214 | 123100 | 9455188050 | 44300 | 44300 | 44300 | 44250 | 339 |
| 427 | 20250214 | 123000 | 9440170550 | 44300 | 44250 | 44300 | 44200 | 132 |
| 428 | 20250214 | 122900 | 9434332450 | 44250 | 44250 | 44250 | 44200 | 276 |
| 429 | 20250214 | 122800 | 9422120000 | 44250 | 44300 | 44300 | 44200 | 120 |
| 430 | 20250214 | 122700 | 9416805300 | 44250 | 44300 | 44300 | 44250 | 65 |
| 431 | 20250214 | 122600 | 9413926650 | 44300 | 44300 | 44300 | 44250 | 125 |
| 432 | 20250214 | 122500 | 9408389950 | 44300 | 44300 | 44350 | 44250 | 739 |
| 433 | 20250214 | 122400 | 9375681450 | 44250 | 44250 | 44350 | 44250 | 465 |
| 434 | 20250214 | 122300 | 9355081500 | 44250 | 44300 | 44300 | 44250 | 195 |
| 435 | 20250214 | 122200 | 9346443800 | 44300 | 44250 | 44300 | 44250 | 81 |
| 436 | 20250214 | 122100 | 9342855800 | 44300 | 44300 | 44300 | 44250 | 77 |
| 437 | 20250214 | 122000 | 9339444850 | 44300 | 44300 | 44350 | 44250 | 235 |
| 438 | 20250214 | 121900 | 9329034850 | 44300 | 44350 | 44350 | 44300 | 77 |
| 439 | 20250214 | 121800 | 9325622850 | 44300 | 44300 | 44350 | 44300 | 708 |
| 440 | 20250214 | 121700 | 9294249600 | 44250 | 44250 | 44300 | 44250 | 89 |
| 441 | 20250214 | 121600 | 9290308200 | 44300 | 44250 | 44300 | 44250 | 450 |
| 442 | 20250214 | 121500 | 9270376700 | 44250 | 44250 | 44300 | 44250 | 177 |
| 443 | 20250214 | 121400 | 9262540050 | 44250 | 44250 | 44300 | 44200 | 139 |
| 444 | 20250214 | 121300 | 9256388200 | 44300 | 44250 | 44300 | 44250 | 911 |
| 445 | 20250214 | 121200 | 9216048050 | 44250 | 44200 | 44250 | 44200 | 775 |
| 446 | 20250214 | 121100 | 9181791450 | 44200 | 44200 | 44200 | 44150 | 103 |
| 447 | 20250214 | 121000 | 9177241350 | 44200 | 44150 | 44200 | 44150 | 213 |
| 448 | 20250214 | 120900 | 9167831800 | 44150 | 44150 | 44200 | 44150 | 189 |
| 449 | 20250214 | 120800 | 9159478600 | 44200 | 44200 | 44200 | 44150 | 84 |
| 450 | 20250214 | 120700 | 9155766800 | 44150 | 44200 | 44200 | 44150 | 128 |
| 451 | 20250214 | 120600 | 9150110200 | 44150 | 44200 | 44200 | 44150 | 246 |
| 452 | 20250214 | 120500 | 9139246900 | 44200 | 44200 | 44200 | 44150 | 319 |
| 453 | 20250214 | 120400 | 9125154250 | 44200 | 44200 | 44200 | 44100 | 157 |
| 454 | 20250214 | 120300 | 9118220100 | 44200 | 44150 | 44200 | 44100 | 379 |
| 455 | 20250214 | 120200 | 9101485400 | 44150 | 44200 | 44200 | 44150 | 93 |
| 456 | 20250214 | 120100 | 9097375150 | 44200 | 44200 | 44200 | 44150 | 179 |
| 457 | 20250214 | 120000 | 9089464650 | 44200 | 44200 | 44200 | 44150 | 125 |
| 458 | 20250214 | 115900 | 9083942150 | 44200 | 44200 | 44300 | 44150 | 258 |
| 459 | 20250214 | 115800 | 9072531950 | 44200 | 44300 | 44300 | 44200 | 179 |
| 460 | 20250214 | 115700 | 9064610150 | 44250 | 44300 | 44300 | 44250 | 122 |
| 461 | 20250214 | 115600 | 9059206300 | 44300 | 44250 | 44300 | 44150 | 783 |
| 462 | 20250214 | 115500 | 9024538250 | 44250 | 44200 | 44250 | 44150 | 605 |
| 463 | 20250214 | 115400 | 8997776800 | 44200 | 44150 | 44250 | 44050 | 1408 |
| 464 | 20250214 | 115300 | 8935570200 | 44150 | 44050 | 44150 | 44050 | 163 |
| 465 | 20250214 | 115200 | 8928379500 | 44150 | 44150 | 44150 | 44050 | 108 |
| 466 | 20250214 | 115100 | 8923617000 | 44050 | 44050 | 44150 | 43950 | 3869 |
| 467 | 20250214 | 115000 | 8753280150 | 44050 | 44050 | 44050 | 44000 | 113 |
| 468 | 20250214 | 114900 | 8748302950 | 44000 | 44000 | 44050 | 44000 | 664 |
| 469 | 20250214 | 114800 | 8719084650 | 44050 | 44050 | 44100 | 44000 | 1559 |
| 470 | 20250214 | 114700 | 8650408600 | 44100 | 44100 | 44100 | 44050 | 297 |
| 471 | 20250214 | 114600 | 8637317100 | 44100 | 44100 | 44100 | 44050 | 347 |
| 472 | 20250214 | 114500 | 8622014950 | 44100 | 44100 | 44100 | 44100 | 132 |
| 473 | 20250214 | 114400 | 8616193750 | 44100 | 44050 | 44100 | 44050 | 310 |
| 474 | 20250214 | 114300 | 8602534800 | 44050 | 44050 | 44100 | 44050 | 129 |
| 475 | 20250214 | 114200 | 8596848050 | 44050 | 44100 | 44100 | 44050 | 124 |
| 476 | 20250214 | 114100 | 8591381900 | 44100 | 44050 | 44100 | 44050 | 169 |
| 477 | 20250214 | 114000 | 8583932800 | 44100 | 44100 | 44100 | 44050 | 122 |
| 478 | 20250214 | 113900 | 8578553150 | 44100 | 44100 | 44100 | 44000 | 534 |
| 479 | 20250214 | 113800 | 8555030550 | 44050 | 44100 | 44100 | 44050 | 543 |
| 480 | 20250214 | 113700 | 8531102200 | 44100 | 44100 | 44100 | 44050 | 82 |
| 481 | 20250214 | 113600 | 8527486550 | 44050 | 44100 | 44150 | 44050 | 4015 |
| 482 | 20250214 | 113500 | 8350570200 | 44150 | 44150 | 44200 | 44100 | 1068 |
| 483 | 20250214 | 113400 | 8303422700 | 44200 | 44250 | 44250 | 44150 | 966 |
| 484 | 20250214 | 113300 | 8260728650 | 44250 | 44250 | 44300 | 44200 | 121 |
| 485 | 20250214 | 113200 | 8255375550 | 44250 | 44250 | 44250 | 44200 | 315 |
| 486 | 20250214 | 113100 | 8241442400 | 44250 | 44250 | 44300 | 44250 | 154 |
| 487 | 20250214 | 113000 | 8234625550 | 44250 | 44250 | 44300 | 44200 | 927 |
| 488 | 20250214 | 112900 | 8193605300 | 44300 | 44300 | 44300 | 44250 | 518 |
| 489 | 20250214 | 112800 | 8170667100 | 44300 | 44350 | 44350 | 44250 | 223 |
| 490 | 20250214 | 112700 | 8160792800 | 44250 | 44350 | 44350 | 44250 | 94 |
| 491 | 20250214 | 112600 | 8156624300 | 44350 | 44400 | 44400 | 44250 | 650 |
| 492 | 20250214 | 112500 | 8127823700 | 44350 | 44400 | 44400 | 44300 | 172 |
| 493 | 20250214 | 112400 | 8120196150 | 44300 | 44400 | 44400 | 44300 | 278 |
| 494 | 20250214 | 112300 | 8107867250 | 44300 | 44350 | 44400 | 44300 | 263 |
| 495 | 20250214 | 112200 | 8096201700 | 44400 | 44350 | 44400 | 44350 | 145 |
| 496 | 20250214 | 112100 | 8089766400 | 44400 | 44350 | 44400 | 44350 | 152 |
| 497 | 20250214 | 112000 | 8083021950 | 44400 | 44350 | 44400 | 44350 | 156 |
| 498 | 20250214 | 111900 | 8076095850 | 44400 | 44400 | 44450 | 44350 | 244 |
| 499 | 20250214 | 111800 | 8065267050 | 44350 | 44300 | 44400 | 44300 | 366 |
| 500 | 20250214 | 111700 | 8049025750 | 44400 | 44450 | 44500 | 44350 | 2072 |
| 501 | 20250214 | 111600 | 7957036600 | 44500 | 44500 | 44500 | 44450 | 137 |
| 502 | 20250214 | 111500 | 7950940650 | 44500 | 44450 | 44500 | 44450 | 664 |
| 503 | 20250214 | 111400 | 7921421950 | 44450 | 44400 | 44450 | 44400 | 821 |
| 504 | 20250214 | 111300 | 7884961700 | 44450 | 44450 | 44450 | 44400 | 268 |
| 505 | 20250214 | 111200 | 7873053750 | 44450 | 44450 | 44450 | 44400 | 1149 |
| 506 | 20250214 | 111100 | 7821981450 | 44450 | 44400 | 44450 | 44400 | 119 |
| 507 | 20250214 | 111000 | 7816695500 | 44400 | 44350 | 44400 | 44350 | 165 |
| 508 | 20250214 | 110900 | 7809374100 | 44350 | 44400 | 44400 | 44350 | 149 |
| 509 | 20250214 | 110800 | 7802763200 | 44400 | 44400 | 44400 | 44350 | 141 |
| 510 | 20250214 | 110700 | 7796503000 | 44350 | 44400 | 44400 | 44350 | 52 |
| 511 | 20250214 | 110600 | 7794195400 | 44400 | 44350 | 44400 | 44300 | 224 |
| 512 | 20250214 | 110500 | 7784263500 | 44300 | 44400 | 44400 | 44300 | 136 |
| 513 | 20250214 | 110400 | 7778227600 | 44400 | 44350 | 44400 | 44350 | 94 |
| 514 | 20250214 | 110300 | 7774054550 | 44400 | 44350 | 44400 | 44350 | 672 |
| 515 | 20250214 | 110200 | 7744241750 | 44400 | 44350 | 44450 | 44300 | 165 |
| 516 | 20250214 | 110100 | 7736919150 | 44450 | 44450 | 44450 | 44400 | 78 |
| 517 | 20250214 | 110000 | 7733452250 | 44400 | 44400 | 44400 | 44350 | 221 |
| 518 | 20250214 | 105900 | 7723639900 | 44350 | 44350 | 44400 | 44300 | 375 |
| 519 | 20250214 | 105800 | 7707002550 | 44300 | 44350 | 44400 | 44300 | 130 |
| 520 | 20250214 | 105700 | 7701237300 | 44350 | 44400 | 44400 | 44350 | 935 |
| 521 | 20250214 | 105600 | 7659762550 | 44400 | 44300 | 44400 | 44300 | 410 |
| 522 | 20250214 | 105500 | 7641573800 | 44300 | 44350 | 44350 | 44300 | 90 |
| 523 | 20250214 | 105400 | 7637584200 | 44300 | 44350 | 44400 | 44300 | 262 |
| 524 | 20250214 | 105300 | 7625964050 | 44350 | 44400 | 44400 | 44350 | 389 |
| 525 | 20250214 | 105200 | 7608700200 | 44400 | 44400 | 44400 | 44350 | 100 |
| 526 | 20250214 | 105100 | 7604261250 | 44350 | 44400 | 44400 | 44350 | 445 |
| 527 | 20250214 | 105000 | 7584505250 | 44400 | 44300 | 44400 | 44300 | 120 |
| 528 | 20250214 | 104900 | 7579179750 | 44350 | 44400 | 44400 | 44300 | 503 |
| 529 | 20250214 | 104800 | 7556875100 | 44350 | 44450 | 44450 | 44350 | 151 |
| 530 | 20250214 | 104700 | 7550165400 | 44450 | 44300 | 44450 | 44300 | 1419 |
| 531 | 20250214 | 104600 | 7487179300 | 44350 | 44350 | 44350 | 44300 | 251 |
| 532 | 20250214 | 104500 | 7476052050 | 44350 | 44250 | 44350 | 44250 | 113 |
| 533 | 20250214 | 104400 | 7471042850 | 44300 | 44300 | 44300 | 44250 | 137 |
| 534 | 20250214 | 104300 | 7464973950 | 44300 | 44300 | 44350 | 44300 | 1371 |
| 535 | 20250214 | 104200 | 7404232900 | 44350 | 44350 | 44400 | 44300 | 382 |
| 536 | 20250214 | 104100 | 7387292550 | 44350 | 44350 | 44350 | 44300 | 328 |
| 537 | 20250214 | 104000 | 7372745850 | 44350 | 44300 | 44350 | 44250 | 247 |
| 538 | 20250214 | 103900 | 7361803950 | 44250 | 44300 | 44300 | 44250 | 172 |
| 539 | 20250214 | 103800 | 7354189150 | 44300 | 44250 | 44300 | 44250 | 223 |
| 540 | 20250214 | 103700 | 7344314300 | 44250 | 44350 | 44350 | 44200 | 1339 |
| 541 | 20250214 | 103600 | 7285023200 | 44350 | 44350 | 44350 | 44300 | 304 |
| 542 | 20250214 | 103500 | 7271544150 | 44300 | 44350 | 44350 | 44300 | 252 |
| 543 | 20250214 | 103400 | 7260368650 | 44300 | 44300 | 44300 | 44250 | 635 |
| 544 | 20250214 | 103300 | 7232238450 | 44300 | 44300 | 44300 | 44250 | 120 |
| 545 | 20250214 | 103200 | 7226923250 | 44200 | 44300 | 44300 | 44200 | 468 |
| 546 | 20250214 | 103100 | 7206214100 | 44300 | 44250 | 44350 | 44200 | 196 |
| 547 | 20250214 | 103000 | 7197537050 | 44350 | 44300 | 44350 | 44200 | 695 |
| 548 | 20250214 | 102900 | 7166747900 | 44300 | 44300 | 44300 | 44200 | 1000 |
| 549 | 20250214 | 102800 | 7122539700 | 44250 | 44150 | 44250 | 44100 | 2073 |
| 550 | 20250214 | 102700 | 7030992400 | 44150 | 44250 | 44300 | 44150 | 655 |
| 551 | 20250214 | 102600 | 7002039500 | 44250 | 44200 | 44300 | 44200 | 604 |
| 552 | 20250214 | 102500 | 6975328450 | 44200 | 44150 | 44200 | 44100 | 1408 |
| 553 | 20250214 | 102400 | 6913121600 | 44200 | 44100 | 44200 | 44100 | 784 |
| 554 | 20250214 | 102300 | 6878536150 | 44100 | 44200 | 44200 | 44100 | 965 |
| 555 | 20250214 | 102200 | 6835928900 | 44200 | 44150 | 44200 | 44150 | 204 |
| 556 | 20250214 | 102100 | 6826916950 | 44100 | 44100 | 44150 | 44050 | 941 |
| 557 | 20250214 | 102000 | 6785437050 | 44100 | 44150 | 44200 | 44100 | 967 |
| 558 | 20250214 | 101900 | 6742774650 | 44150 | 44150 | 44150 | 44100 | 771 |
| 559 | 20250214 | 101800 | 6708735450 | 44200 | 44250 | 44300 | 44150 | 1404 |
| 560 | 20250214 | 101700 | 6646651950 | 44250 | 44250 | 44300 | 44200 | 869 |
| 561 | 20250214 | 101600 | 6608200500 | 44350 | 44400 | 44450 | 44300 | 1041 |
| 562 | 20250214 | 101500 | 6562033500 | 44400 | 44400 | 44450 | 44400 | 1070 |
| 563 | 20250214 | 101400 | 6514502350 | 44450 | 44500 | 44550 | 44400 | 492 |
| 564 | 20250214 | 101300 | 6492634100 | 44550 | 44550 | 44550 | 44450 | 402 |
| 565 | 20250214 | 101200 | 6474737950 | 44500 | 44500 | 44550 | 44500 | 1125 |
| 566 | 20250214 | 101100 | 6424667450 | 44450 | 44500 | 44500 | 44400 | 764 |
| 567 | 20250214 | 101000 | 6390706350 | 44500 | 44500 | 44550 | 44450 | 1585 |
| 568 | 20250214 | 100900 | 6320207400 | 44500 | 44500 | 44550 | 44500 | 744 |
| 569 | 20250214 | 100800 | 6287095750 | 44450 | 44500 | 44500 | 44400 | 365 |
| 570 | 20250214 | 100700 | 6270874150 | 44500 | 44350 | 44500 | 44350 | 249 |
| 571 | 20250214 | 100600 | 6259795200 | 44300 | 44600 | 44600 | 44300 | 4007 |
| 572 | 20250214 | 100500 | 6081691800 | 44550 | 44550 | 44600 | 44500 | 355 |
| 573 | 20250214 | 100400 | 6065875600 | 44550 | 44600 | 44600 | 44550 | 359 |
| 574 | 20250214 | 100300 | 6049878700 | 44600 | 44500 | 44600 | 44500 | 1918 |
| 575 | 20250214 | 100200 | 5964483000 | 44500 | 44600 | 44600 | 44500 | 1605 |
| 576 | 20250214 | 100100 | 5892989650 | 44600 | 44700 | 44700 | 44550 | 1497 |
| 577 | 20250214 | 100000 | 5826244900 | 44600 | 44700 | 44750 | 44600 | 311 |
| 578 | 20250214 | 095900 | 5812350500 | 44700 | 44600 | 44700 | 44600 | 438 |
| 579 | 20250214 | 095800 | 5792790300 | 44600 | 44700 | 44750 | 44600 | 1225 |
| 580 | 20250214 | 095700 | 5738056700 | 44700 | 44650 | 44700 | 44600 | 1844 |
| 581 | 20250214 | 095600 | 5655761050 | 44650 | 44700 | 44700 | 44600 | 631 |
| 582 | 20250214 | 095500 | 5627590700 | 44800 | 44850 | 44850 | 44650 | 2665 |
| 583 | 20250214 | 095400 | 5508352000 | 44850 | 45000 | 45050 | 44800 | 2890 |
| 584 | 20250214 | 095300 | 5378761450 | 45000 | 45100 | 45100 | 45000 | 1295 |
| 585 | 20250214 | 095200 | 5320437200 | 45000 | 45150 | 45150 | 44950 | 2456 |
| 586 | 20250214 | 095100 | 5209766100 | 45100 | 45200 | 45200 | 45100 | 3190 |
| 587 | 20250214 | 095000 | 5065726350 | 45200 | 45200 | 45250 | 45150 | 1123 |
| 588 | 20250214 | 094900 | 5014962550 | 45200 | 45200 | 45300 | 45100 | 5525 |
| 589 | 20250214 | 094800 | 4765321100 | 45250 | 45100 | 45250 | 45100 | 2974 |
| 590 | 20250214 | 094700 | 4631002800 | 45100 | 45000 | 45150 | 45000 | 2981 |
| 591 | 20250214 | 094600 | 4496579600 | 45000 | 44950 | 45000 | 44850 | 2784 |
| 592 | 20250214 | 094500 | 4371538950 | 44900 | 45100 | 45150 | 44850 | 2210 |
| 593 | 20250214 | 094400 | 4272015400 | 45100 | 44900 | 45100 | 44900 | 2613 |
| 594 | 20250214 | 094300 | 4154399150 | 45000 | 44900 | 45000 | 44900 | 2192 |
| 595 | 20250214 | 094200 | 4055866500 | 44850 | 44850 | 44950 | 44850 | 2021 |
| 596 | 20250214 | 094100 | 3965123600 | 44850 | 44900 | 44900 | 44800 | 1504 |
| 597 | 20250214 | 094000 | 3897679400 | 44850 | 44950 | 45050 | 44800 | 3094 |
| 598 | 20250214 | 093900 | 3758646750 | 45000 | 44950 | 45000 | 44850 | 1846 |
| 599 | 20250214 | 093800 | 3675753200 | 44850 | 45000 | 45000 | 44850 | 3269 |
| 600 | 20250214 | 093700 | 3529009200 | 45000 | 45150 | 45150 | 44850 | 4361 |
| 601 | 20250214 | 093600 | 3332659650 | 45150 | 44850 | 45150 | 44800 | 7397 |
| 602 | 20250214 | 093500 | 2999757100 | 44850 | 44900 | 44900 | 44800 | 4919 |
| 603 | 20250214 | 093400 | 2779023550 | 44950 | 44650 | 44950 | 44650 | 2545 |
| 604 | 20250214 | 093300 | 2664882900 | 44600 | 44800 | 44950 | 44550 | 4097 |
| 605 | 20250214 | 093200 | 2481730700 | 44800 | 44900 | 45100 | 44800 | 10207 |
| 606 | 20250214 | 093100 | 2022746600 | 44900 | 44650 | 44900 | 44600 | 6019 |
| 607 | 20250214 | 093000 | 1753219400 | 44650 | 44750 | 44750 | 44600 | 2193 |
| 608 | 20250214 | 092900 | 1655230450 | 44600 | 44450 | 44750 | 44450 | 8592 |
| 609 | 20250214 | 092800 | 1271975900 | 44450 | 44400 | 44500 | 44400 | 854 |
| 610 | 20250214 | 092700 | 1234020050 | 44450 | 44450 | 44450 | 44400 | 1429 |
| 611 | 20250214 | 092600 | 1170537600 | 44450 | 44350 | 44450 | 44350 | 2701 |
| 612 | 20250214 | 092500 | 1050625500 | 44350 | 44250 | 44350 | 44200 | 1703 |
| 613 | 20250214 | 092400 | 975165400 | 44300 | 44250 | 44300 | 44150 | 2014 |
| 614 | 20250214 | 092300 | 886068350 | 44200 | 44200 | 44250 | 44100 | 2403 |
| 615 | 20250214 | 092200 | 779854000 | 44250 | 44150 | 44250 | 44100 | 1823 |
| 616 | 20250214 | 092100 | 699345700 | 44150 | 44000 | 44200 | 43950 | 2279 |
| 617 | 20250214 | 092000 | 598890900 | 43950 | 44000 | 44000 | 43950 | 344 |
| 618 | 20250214 | 091900 | 583758400 | 43950 | 44000 | 44000 | 43900 | 1770 |
| 619 | 20250214 | 091800 | 505943650 | 43950 | 44000 | 44000 | 43950 | 665 |
| 620 | 20250214 | 091700 | 476684150 | 43950 | 43950 | 44000 | 43900 | 135 |
| 621 | 20250214 | 091600 | 470747450 | 43950 | 43950 | 44000 | 43950 | 101 |
| 622 | 20250214 | 091500 | 466307150 | 44000 | 44000 | 44050 | 43950 | 425 |
| 623 | 20250214 | 091400 | 447603100 | 44000 | 43950 | 44050 | 43850 | 1089 |
| 624 | 20250214 | 091300 | 399704300 | 43900 | 43850 | 43900 | 43650 | 1067 |
| 625 | 20250214 | 091200 | 352902250 | 43800 | 43700 | 43800 | 43650 | 1591 |
| 626 | 20250214 | 091100 | 283335700 | 43600 | 43650 | 43700 | 43600 | 242 |
| 627 | 20250214 | 091000 | 272781800 | 43700 | 43600 | 43700 | 43600 | 595 |
| 628 | 20250214 | 090900 | 246818100 | 43650 | 43600 | 43650 | 43600 | 64 |
| 629 | 20250214 | 090800 | 244024850 | 43600 | 43700 | 43700 | 43600 | 533 |
| 630 | 20250214 | 090700 | 220778700 | 43650 | 43600 | 43650 | 43600 | 115 |
| 631 | 20250214 | 090600 | 215761100 | 43650 | 43700 | 43700 | 43600 | 85 |
| 632 | 20250214 | 090500 | 212052400 | 43600 | 43650 | 43650 | 43550 | 80 |
| 633 | 20250214 | 090400 | 208564150 | 43650 | 43650 | 43650 | 43550 | 1050 |
| 634 | 20250214 | 090300 | 162783000 | 43600 | 43700 | 43800 | 43600 | 881 |
| 635 | 20250214 | 090200 | 124285050 | 43700 | 43800 | 43850 | 43700 | 1237 |
| 636 | 20250214 | 090100 | 70112400 | 43850 | 43800 | 43900 | 43800 | 640 |
| 637 | 20250214 | 090000 | 42052700 | 43850 | 43850 | 43900 | 43800 | 954 |