33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 190200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 14992 |
| 3 | 20250214 | 190100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 4 | 20250214 | 190000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 5 | 20250214 | 185900 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 6 | 20250214 | 185800 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 7 | 20250214 | 185700 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 8 | 20250214 | 185600 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 9 | 20250214 | 185500 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 10 | 20250214 | 185400 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 11 | 20250214 | 185300 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 12 | 20250214 | 185200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 13 | 20250214 | 185100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 14 | 20250214 | 185000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 15 | 20250214 | 184900 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 16 | 20250214 | 184800 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 17 | 20250214 | 184700 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 18 | 20250214 | 184600 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 19 | 20250214 | 184500 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 20 | 20250214 | 184400 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 21 | 20250214 | 184300 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 22 | 20250214 | 184200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 23 | 20250214 | 184100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 24 | 20250214 | 184000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 25 | 20250214 | 183900 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 26 | 20250214 | 183800 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 27 | 20250214 | 183700 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 28 | 20250214 | 183600 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 29 | 20250214 | 183500 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 30 | 20250214 | 183400 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 31 | 20250214 | 183300 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 32 | 20250214 | 183200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 14992 |
| 33 | 20250214 | 183100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 34 | 20250214 | 183000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 35 | 20250214 | 182900 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 36 | 20250214 | 182800 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 37 | 20250214 | 182700 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 38 | 20250214 | 182600 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 39 | 20250214 | 182500 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 40 | 20250214 | 182400 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 41 | 20250214 | 182300 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 42 | 20250214 | 182200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 43 | 20250214 | 182100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 44 | 20250214 | 182000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 45 | 20250214 | 181900 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 46 | 20250214 | 181800 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 47 | 20250214 | 181700 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 48 | 20250214 | 181600 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 49 | 20250214 | 181500 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 50 | 20250214 | 181400 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 51 | 20250214 | 181300 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 52 | 20250214 | 181200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 53 | 20250214 | 181100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 54 | 20250214 | 181000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 55 | 20250214 | 180900 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 56 | 20250214 | 180800 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 57 | 20250214 | 180700 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 58 | 20250214 | 180600 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 59 | 20250214 | 180500 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 60 | 20250214 | 180400 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 61 | 20250214 | 180300 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 62 | 20250214 | 180200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 14992 |
| 63 | 20250214 | 180100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 64 | 20250214 | 180000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 65 | 20250214 | 175900 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 66 | 20250214 | 175800 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 67 | 20250214 | 175700 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 68 | 20250214 | 175600 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 69 | 20250214 | 175500 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 70 | 20250214 | 175400 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 71 | 20250214 | 175300 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 72 | 20250214 | 175200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 73 | 20250214 | 175100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 74 | 20250214 | 175000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 75 | 20250214 | 174900 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 76 | 20250214 | 174800 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 77 | 20250214 | 174700 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 78 | 20250214 | 174600 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 79 | 20250214 | 174500 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 80 | 20250214 | 174400 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 81 | 20250214 | 174300 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 82 | 20250214 | 174200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 83 | 20250214 | 174100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 84 | 20250214 | 174000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 85 | 20250214 | 173900 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 86 | 20250214 | 173800 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 87 | 20250214 | 173700 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 88 | 20250214 | 173600 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 89 | 20250214 | 173500 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 90 | 20250214 | 173400 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 91 | 20250214 | 173300 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 92 | 20250214 | 173200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 14992 |
| 93 | 20250214 | 173100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 94 | 20250214 | 173000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 95 | 20250214 | 172900 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 96 | 20250214 | 172800 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 97 | 20250214 | 172700 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 98 | 20250214 | 172600 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 99 | 20250214 | 172500 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 100 | 20250214 | 172400 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 101 | 20250214 | 172300 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 102 | 20250214 | 172200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 103 | 20250214 | 172100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 104 | 20250214 | 172000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 105 | 20250214 | 171900 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 106 | 20250214 | 171800 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 107 | 20250214 | 171700 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 108 | 20250214 | 171600 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 109 | 20250214 | 171500 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 110 | 20250214 | 171400 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 111 | 20250214 | 171300 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 112 | 20250214 | 171200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 113 | 20250214 | 171100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 114 | 20250214 | 171000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 115 | 20250214 | 170900 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 116 | 20250214 | 170800 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 117 | 20250214 | 170700 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 118 | 20250214 | 170600 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 119 | 20250214 | 170500 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 120 | 20250214 | 170400 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 121 | 20250214 | 170300 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 122 | 20250214 | 170200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 14992 |
| 123 | 20250214 | 170100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 124 | 20250214 | 170000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 125 | 20250214 | 165900 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 126 | 20250214 | 165800 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 127 | 20250214 | 165700 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 128 | 20250214 | 165600 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 129 | 20250214 | 165500 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 130 | 20250214 | 165400 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 131 | 20250214 | 165300 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 132 | 20250214 | 165200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 133 | 20250214 | 165100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 134 | 20250214 | 165000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 135 | 20250214 | 164900 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 136 | 20250214 | 164800 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 137 | 20250214 | 164700 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 138 | 20250214 | 164600 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 139 | 20250214 | 164500 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 140 | 20250214 | 164400 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 141 | 20250214 | 164300 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 142 | 20250214 | 164200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 143 | 20250214 | 164100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 144 | 20250214 | 164000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 145 | 20250214 | 163900 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 146 | 20250214 | 163800 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 147 | 20250214 | 163700 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 148 | 20250214 | 163600 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 149 | 20250214 | 163500 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 150 | 20250214 | 163400 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 151 | 20250214 | 163300 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 152 | 20250214 | 163200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 14992 |
| 153 | 20250214 | 163100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 154 | 20250214 | 163000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 155 | 20250214 | 162900 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 156 | 20250214 | 162800 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 157 | 20250214 | 162700 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 158 | 20250214 | 162600 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 159 | 20250214 | 162500 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 160 | 20250214 | 162400 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 161 | 20250214 | 162300 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 162 | 20250214 | 162200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 163 | 20250214 | 162100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 164 | 20250214 | 162000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 165 | 20250214 | 161900 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 166 | 20250214 | 161800 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 167 | 20250214 | 161700 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 168 | 20250214 | 161600 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 169 | 20250214 | 161500 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 170 | 20250214 | 161400 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 171 | 20250214 | 161300 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 172 | 20250214 | 161200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 173 | 20250214 | 161100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 174 | 20250214 | 161000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 175 | 20250214 | 160900 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 176 | 20250214 | 160800 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 177 | 20250214 | 160700 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 178 | 20250214 | 160600 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 179 | 20250214 | 160500 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 180 | 20250214 | 160400 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 181 | 20250214 | 160300 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 182 | 20250214 | 160200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 14992 |
| 183 | 20250214 | 160100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 184 | 20250214 | 160000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 185 | 20250214 | 155900 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 186 | 20250214 | 155800 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 187 | 20250214 | 155700 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 188 | 20250214 | 155600 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 189 | 20250214 | 155500 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 190 | 20250214 | 155400 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 191 | 20250214 | 155300 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 192 | 20250214 | 155200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 193 | 20250214 | 155100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 194 | 20250214 | 155000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 195 | 20250214 | 154900 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 196 | 20250214 | 154800 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 197 | 20250214 | 154700 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 198 | 20250214 | 154600 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 199 | 20250214 | 154500 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 200 | 20250214 | 154400 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 201 | 20250214 | 154300 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 202 | 20250214 | 154200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 203 | 20250214 | 154100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 204 | 20250214 | 154000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 205 | 20250214 | 153900 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 206 | 20250214 | 153800 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 207 | 20250214 | 153700 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 208 | 20250214 | 153600 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 209 | 20250214 | 153500 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 210 | 20250214 | 153400 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 211 | 20250214 | 153300 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 212 | 20250214 | 153200 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 14992 |
| 213 | 20250214 | 153100 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 214 | 20250214 | 153000 | 20925298150 | 48250 | 48250 | 48250 | 48250 | 14992 |
| 215 | 20250214 | 152900 | 20201934150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20250214 | 152800 | 20201934150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20250214 | 152700 | 20201934150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20250214 | 152600 | 20201934150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20250214 | 152500 | 20201934150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20250214 | 152400 | 20201934150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20250214 | 152300 | 20201934150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20250214 | 152200 | 20201934150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20250214 | 152100 | 20201934150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20250214 | 152000 | 20201934150 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20250214 | 151900 | 20201934150 | 48000 | 47950 | 48000 | 47950 | 429 |
| 226 | 20250214 | 151800 | 20181342850 | 48000 | 47900 | 48000 | 47900 | 225 |
| 227 | 20250214 | 151700 | 20170553050 | 47900 | 48000 | 48050 | 47900 | 803 |
| 228 | 20250214 | 151600 | 20132030050 | 48000 | 48050 | 48100 | 48000 | 1114 |
| 229 | 20250214 | 151500 | 20078527950 | 48000 | 48000 | 48250 | 47950 | 13758 |
| 230 | 20250214 | 151400 | 19415515750 | 48000 | 47950 | 48050 | 47900 | 1175 |
| 231 | 20250214 | 151300 | 19359161800 | 47950 | 48150 | 48150 | 47950 | 2593 |
| 232 | 20250214 | 151200 | 19234587700 | 48150 | 48100 | 48150 | 48050 | 570 |
| 233 | 20250214 | 151100 | 19207158950 | 48100 | 48100 | 48150 | 48100 | 823 |
| 234 | 20250214 | 151000 | 19167546000 | 48100 | 48100 | 48150 | 48050 | 1730 |
| 235 | 20250214 | 150900 | 19084314850 | 48100 | 48100 | 48150 | 48100 | 1998 |
| 236 | 20250214 | 150800 | 18988175550 | 48100 | 48150 | 48150 | 48100 | 686 |
| 237 | 20250214 | 150700 | 18955146550 | 48150 | 48150 | 48150 | 48100 | 744 |
| 238 | 20250214 | 150600 | 18919341550 | 48150 | 48150 | 48150 | 48100 | 543 |
| 239 | 20250214 | 150500 | 18893196400 | 48100 | 48100 | 48150 | 48100 | 300 |
| 240 | 20250214 | 150400 | 18878752750 | 48150 | 48100 | 48150 | 48100 | 514 |
| 241 | 20250214 | 150300 | 18854004900 | 48150 | 48100 | 48150 | 48100 | 922 |
| 242 | 20250214 | 150200 | 18809615950 | 48100 | 48150 | 48150 | 48050 | 1512 |
| 243 | 20250214 | 150100 | 18736879200 | 48100 | 48100 | 48150 | 48050 | 614 |
| 244 | 20250214 | 150000 | 18707325100 | 48100 | 48150 | 48150 | 48050 | 392 |
| 245 | 20250214 | 145900 | 18688460150 | 48150 | 48100 | 48150 | 48050 | 954 |
| 246 | 20250214 | 145800 | 18642544300 | 48100 | 48050 | 48150 | 48050 | 1675 |
| 247 | 20250214 | 145700 | 18561968500 | 48050 | 48050 | 48100 | 48050 | 353 |
| 248 | 20250214 | 145600 | 18544992750 | 48050 | 48100 | 48150 | 48050 | 669 |
| 249 | 20250214 | 145500 | 18512804100 | 48150 | 48100 | 48150 | 48050 | 442 |
| 250 | 20250214 | 145400 | 18491543200 | 48050 | 48100 | 48100 | 48050 | 539 |
| 251 | 20250214 | 145300 | 18465619550 | 48050 | 48100 | 48100 | 48000 | 446 |
| 252 | 20250214 | 145200 | 18444173800 | 48100 | 48000 | 48150 | 48000 | 561 |
| 253 | 20250214 | 145100 | 18417196000 | 48150 | 48100 | 48150 | 48000 | 3129 |
| 254 | 20250214 | 145000 | 18266810200 | 48100 | 48100 | 48100 | 48050 | 666 |
| 255 | 20250214 | 144900 | 18234776200 | 48050 | 48100 | 48100 | 48050 | 533 |
| 256 | 20250214 | 144800 | 18209141250 | 48100 | 48100 | 48100 | 48050 | 354 |
| 257 | 20250214 | 144700 | 18192117300 | 48100 | 48100 | 48100 | 48050 | 698 |
| 258 | 20250214 | 144600 | 18158543950 | 48050 | 48100 | 48100 | 48050 | 287 |
| 259 | 20250214 | 144500 | 18144741700 | 48100 | 48100 | 48150 | 48050 | 1098 |
| 260 | 20250214 | 144400 | 18091917600 | 48100 | 48050 | 48150 | 48050 | 598 |
| 261 | 20250214 | 144300 | 18063136100 | 48100 | 48050 | 48150 | 48050 | 613 |
| 262 | 20250214 | 144200 | 18033649250 | 48050 | 48100 | 48150 | 48050 | 501 |
| 263 | 20250214 | 144100 | 18009555700 | 48100 | 48100 | 48150 | 48050 | 1195 |
| 264 | 20250214 | 144000 | 17952076650 | 48150 | 48100 | 48150 | 48050 | 298 |
| 265 | 20250214 | 143900 | 17937737600 | 48050 | 48100 | 48150 | 48050 | 1562 |
| 266 | 20250214 | 143800 | 17862600450 | 48150 | 48100 | 48150 | 48050 | 508 |
| 267 | 20250214 | 143700 | 17838166200 | 48100 | 48050 | 48100 | 48050 | 687 |
| 268 | 20250214 | 143600 | 17805124050 | 48050 | 48050 | 48100 | 48050 | 169 |
| 269 | 20250214 | 143500 | 17796995650 | 48050 | 48050 | 48100 | 48050 | 181 |
| 270 | 20250214 | 143400 | 17788291900 | 48100 | 48050 | 48100 | 48050 | 158 |
| 271 | 20250214 | 143300 | 17780695400 | 48100 | 48100 | 48100 | 48050 | 243 |
| 272 | 20250214 | 143200 | 17769007450 | 48050 | 48050 | 48100 | 48000 | 950 |
| 273 | 20250214 | 143100 | 17723355300 | 48050 | 48050 | 48100 | 48000 | 248 |
| 274 | 20250214 | 143000 | 17711440500 | 48000 | 48000 | 48050 | 48000 | 429 |
| 275 | 20250214 | 142900 | 17690830800 | 48050 | 48100 | 48100 | 48000 | 309 |
| 276 | 20250214 | 142800 | 17675984650 | 48000 | 48000 | 48100 | 48000 | 675 |
| 277 | 20250214 | 142700 | 17643553500 | 48050 | 48050 | 48100 | 48000 | 338 |
| 278 | 20250214 | 142600 | 17627312100 | 48000 | 48050 | 48050 | 48000 | 221 |
| 279 | 20250214 | 142500 | 17616697800 | 48050 | 48050 | 48100 | 48000 | 253 |
| 280 | 20250214 | 142400 | 17604543050 | 48050 | 48100 | 48100 | 48000 | 563 |
| 281 | 20250214 | 142300 | 17577478900 | 48050 | 48000 | 48100 | 48000 | 198 |
| 282 | 20250214 | 142200 | 17567969750 | 48050 | 48100 | 48100 | 48050 | 1038 |
| 283 | 20250214 | 142100 | 17518078350 | 48100 | 48000 | 48100 | 48000 | 930 |
| 284 | 20250214 | 142000 | 17473357600 | 48050 | 48100 | 48100 | 47950 | 5114 |
| 285 | 20250214 | 141900 | 17227810050 | 48100 | 48150 | 48150 | 48050 | 661 |
| 286 | 20250214 | 141800 | 17196011750 | 48100 | 48150 | 48150 | 48050 | 219 |
| 287 | 20250214 | 141700 | 17185480000 | 48150 | 48150 | 48150 | 48050 | 286 |
| 288 | 20250214 | 141600 | 17171717950 | 48100 | 48100 | 48150 | 48050 | 448 |
| 289 | 20250214 | 141500 | 17150167350 | 48100 | 48150 | 48200 | 48050 | 176 |
| 290 | 20250214 | 141400 | 17141696450 | 48200 | 48150 | 48200 | 48050 | 2303 |
| 291 | 20250214 | 141300 | 17030914700 | 48150 | 48200 | 48200 | 48100 | 2229 |
| 292 | 20250214 | 141200 | 16923578050 | 48200 | 48200 | 48200 | 48150 | 213 |
| 293 | 20250214 | 141100 | 16913316650 | 48200 | 48150 | 48200 | 48150 | 505 |
| 294 | 20250214 | 141000 | 16888979650 | 48150 | 48200 | 48200 | 48150 | 405 |
| 295 | 20250214 | 140900 | 16869465200 | 48200 | 48150 | 48200 | 48150 | 453 |
| 296 | 20250214 | 140800 | 16847640400 | 48200 | 48150 | 48200 | 48150 | 204 |
| 297 | 20250214 | 140700 | 16837811050 | 48200 | 48200 | 48200 | 48150 | 250 |
| 298 | 20250214 | 140600 | 16825763200 | 48200 | 48200 | 48200 | 48150 | 678 |
| 299 | 20250214 | 140500 | 16793098950 | 48200 | 48150 | 48200 | 48150 | 250 |
| 300 | 20250214 | 140400 | 16781053400 | 48200 | 48200 | 48200 | 48150 | 338 |
| 301 | 20250214 | 140300 | 16764766700 | 48150 | 48200 | 48200 | 48150 | 368 |
| 302 | 20250214 | 140200 | 16747034200 | 48150 | 48200 | 48200 | 48150 | 246 |
| 303 | 20250214 | 140100 | 16735181250 | 48200 | 48200 | 48200 | 48150 | 289 |
| 304 | 20250214 | 140000 | 16721256250 | 48200 | 48150 | 48200 | 48100 | 218 |
| 305 | 20250214 | 135900 | 16710757650 | 48150 | 48150 | 48150 | 48100 | 415 |
| 306 | 20250214 | 135800 | 16690779250 | 48150 | 48200 | 48200 | 48100 | 543 |
| 307 | 20250214 | 135700 | 16664638450 | 48200 | 48200 | 48200 | 48150 | 244 |
| 308 | 20250214 | 135600 | 16652885200 | 48200 | 48150 | 48200 | 48150 | 227 |
| 309 | 20250214 | 135500 | 16641947550 | 48150 | 48250 | 48250 | 48100 | 236 |
| 310 | 20250214 | 135400 | 16630577750 | 48100 | 48200 | 48200 | 48100 | 1411 |
| 311 | 20250214 | 135300 | 16562673200 | 48150 | 48200 | 48250 | 48150 | 533 |
| 312 | 20250214 | 135200 | 16536985550 | 48200 | 48200 | 48200 | 48150 | 843 |
| 313 | 20250214 | 135100 | 16496387250 | 48200 | 48200 | 48200 | 48150 | 245 |
| 314 | 20250214 | 135000 | 16484583400 | 48150 | 48200 | 48200 | 48150 | 240 |
| 315 | 20250214 | 134900 | 16473020450 | 48200 | 48200 | 48250 | 48150 | 212 |
| 316 | 20250214 | 134800 | 16462803500 | 48150 | 48150 | 48250 | 48150 | 418 |
| 317 | 20250214 | 134700 | 16442656300 | 48150 | 48250 | 48250 | 48150 | 361 |
| 318 | 20250214 | 134600 | 16425258700 | 48200 | 48200 | 48250 | 48150 | 139 |
| 319 | 20250214 | 134500 | 16418560900 | 48250 | 48150 | 48250 | 48150 | 176 |
| 320 | 20250214 | 134400 | 16410074550 | 48150 | 48200 | 48200 | 48150 | 224 |
| 321 | 20250214 | 134300 | 16399282350 | 48150 | 48150 | 48200 | 48150 | 453 |
| 322 | 20250214 | 134200 | 16377463500 | 48150 | 48200 | 48200 | 48150 | 263 |
| 323 | 20250214 | 134100 | 16364790000 | 48200 | 48200 | 48200 | 48100 | 202 |
| 324 | 20250214 | 134000 | 16355060350 | 48200 | 48200 | 48200 | 48100 | 205 |
| 325 | 20250214 | 133900 | 16345187900 | 48200 | 48200 | 48200 | 48150 | 623 |
| 326 | 20250214 | 133800 | 16315179650 | 48200 | 48150 | 48200 | 48150 | 295 |
| 327 | 20250214 | 133700 | 16300970250 | 48150 | 48200 | 48200 | 48150 | 110 |
| 328 | 20250214 | 133600 | 16295671750 | 48150 | 48200 | 48200 | 48150 | 389 |
| 329 | 20250214 | 133500 | 16276928250 | 48150 | 48200 | 48200 | 48150 | 177 |
| 330 | 20250214 | 133400 | 16268401850 | 48150 | 48200 | 48200 | 48150 | 133 |
| 331 | 20250214 | 133300 | 16261995350 | 48150 | 48150 | 48200 | 48100 | 415 |
| 332 | 20250214 | 133200 | 16242013250 | 48150 | 48150 | 48200 | 48100 | 377 |
| 333 | 20250214 | 133100 | 16223860450 | 48200 | 48150 | 48200 | 48100 | 595 |
| 334 | 20250214 | 133000 | 16195213150 | 48200 | 48150 | 48200 | 48100 | 308 |
| 335 | 20250214 | 132900 | 16180378450 | 48150 | 48250 | 48250 | 48100 | 1700 |
| 336 | 20250214 | 132800 | 16098490700 | 48250 | 48250 | 48250 | 48200 | 200 |
| 337 | 20250214 | 132700 | 16088844350 | 48200 | 48200 | 48250 | 48200 | 270 |
| 338 | 20250214 | 132600 | 16075821650 | 48250 | 48200 | 48250 | 48200 | 103 |
| 339 | 20250214 | 132500 | 16070852200 | 48250 | 48200 | 48250 | 48200 | 45 |
| 340 | 20250214 | 132400 | 16068681100 | 48200 | 48200 | 48200 | 48150 | 280 |
| 341 | 20250214 | 132300 | 16055185400 | 48200 | 48250 | 48300 | 48200 | 959 |
| 342 | 20250214 | 132200 | 16008931850 | 48300 | 48300 | 48350 | 48250 | 499 |
| 343 | 20250214 | 132100 | 15984842300 | 48300 | 48300 | 48350 | 48250 | 237 |
| 344 | 20250214 | 132000 | 15973389850 | 48300 | 48300 | 48350 | 48250 | 1241 |
| 345 | 20250214 | 131900 | 15913449500 | 48300 | 48350 | 48350 | 48300 | 305 |
| 346 | 20250214 | 131800 | 15898703350 | 48350 | 48350 | 48350 | 48300 | 127 |
| 347 | 20250214 | 131700 | 15892563350 | 48350 | 48350 | 48350 | 48300 | 260 |
| 348 | 20250214 | 131600 | 15879995650 | 48350 | 48350 | 48350 | 48300 | 598 |
| 349 | 20250214 | 131500 | 15851083750 | 48350 | 48300 | 48350 | 48300 | 1295 |
| 350 | 20250214 | 131400 | 15788472600 | 48350 | 48300 | 48350 | 48300 | 128 |
| 351 | 20250214 | 131300 | 15782284000 | 48350 | 48300 | 48350 | 48300 | 473 |
| 352 | 20250214 | 131200 | 15759419050 | 48350 | 48350 | 48350 | 48300 | 244 |
| 353 | 20250214 | 131100 | 15747624900 | 48350 | 48350 | 48350 | 48300 | 208 |
| 354 | 20250214 | 131000 | 15737568300 | 48350 | 48300 | 48350 | 48250 | 570 |
| 355 | 20250214 | 130900 | 15710035400 | 48300 | 48300 | 48300 | 48250 | 463 |
| 356 | 20250214 | 130800 | 15687672550 | 48250 | 48300 | 48300 | 48250 | 169 |
| 357 | 20250214 | 130700 | 15679512750 | 48300 | 48300 | 48300 | 48250 | 450 |
| 358 | 20250214 | 130600 | 15657777950 | 48300 | 48300 | 48300 | 48250 | 230 |
| 359 | 20250214 | 130500 | 15646669700 | 48300 | 48300 | 48300 | 48250 | 488 |
| 360 | 20250214 | 130400 | 15623099500 | 48300 | 48300 | 48300 | 48250 | 265 |
| 361 | 20250214 | 130300 | 15610300950 | 48300 | 48250 | 48300 | 48250 | 1985 |
| 362 | 20250214 | 130200 | 15514426650 | 48300 | 48300 | 48300 | 48250 | 449 |
| 363 | 20250214 | 130100 | 15492742200 | 48300 | 48300 | 48300 | 48250 | 184 |
| 364 | 20250214 | 130000 | 15483855450 | 48250 | 48300 | 48300 | 48250 | 2111 |
| 365 | 20250214 | 125900 | 15381896800 | 48300 | 48300 | 48300 | 48250 | 394 |
| 366 | 20250214 | 125800 | 15362866750 | 48300 | 48300 | 48300 | 48250 | 235 |
| 367 | 20250214 | 125700 | 15351517350 | 48300 | 48300 | 48300 | 48250 | 358 |
| 368 | 20250214 | 125600 | 15334226100 | 48300 | 48200 | 48300 | 48200 | 459 |
| 369 | 20250214 | 125500 | 15312074400 | 48250 | 48250 | 48250 | 48200 | 385 |
| 370 | 20250214 | 125400 | 15293498750 | 48250 | 48250 | 48250 | 48200 | 143 |
| 371 | 20250214 | 125300 | 15286599100 | 48250 | 48200 | 48250 | 48200 | 570 |
| 372 | 20250214 | 125200 | 15259103150 | 48200 | 48250 | 48250 | 48200 | 222 |
| 373 | 20250214 | 125100 | 15248392000 | 48250 | 48300 | 48300 | 48200 | 1125 |
| 374 | 20250214 | 125000 | 15194109200 | 48300 | 48250 | 48300 | 48250 | 250 |
| 375 | 20250214 | 124900 | 15182034750 | 48300 | 48250 | 48300 | 48250 | 301 |
| 376 | 20250214 | 124800 | 15167503550 | 48250 | 48250 | 48300 | 48200 | 869 |
| 377 | 20250214 | 124700 | 15125574100 | 48250 | 48250 | 48250 | 48200 | 301 |
| 378 | 20250214 | 124600 | 15111051650 | 48250 | 48250 | 48250 | 48200 | 365 |
| 379 | 20250214 | 124500 | 15093440600 | 48200 | 48250 | 48250 | 48200 | 407 |
| 380 | 20250214 | 124400 | 15073805750 | 48200 | 48200 | 48250 | 48200 | 407 |
| 381 | 20250214 | 124300 | 15054173450 | 48250 | 48250 | 48250 | 48200 | 529 |
| 382 | 20250214 | 124200 | 15028664350 | 48250 | 48250 | 48250 | 48200 | 408 |
| 383 | 20250214 | 124100 | 15008979150 | 48250 | 48250 | 48250 | 48200 | 399 |
| 384 | 20250214 | 124000 | 14989739150 | 48200 | 48250 | 48250 | 48200 | 189 |
| 385 | 20250214 | 123900 | 14980620550 | 48250 | 48250 | 48250 | 48200 | 574 |
| 386 | 20250214 | 123800 | 14952928800 | 48250 | 48250 | 48250 | 48200 | 144 |
| 387 | 20250214 | 123700 | 14945983800 | 48250 | 48200 | 48250 | 48200 | 486 |
| 388 | 20250214 | 123600 | 14922536600 | 48250 | 48200 | 48250 | 48200 | 359 |
| 389 | 20250214 | 123500 | 14905219950 | 48250 | 48200 | 48250 | 48200 | 332 |
| 390 | 20250214 | 123400 | 14889201050 | 48250 | 48250 | 48250 | 48200 | 123 |
| 391 | 20250214 | 123300 | 14883267200 | 48250 | 48200 | 48250 | 48150 | 565 |
| 392 | 20250214 | 123200 | 14856032000 | 48200 | 48200 | 48200 | 48150 | 443 |
| 393 | 20250214 | 123100 | 14834694450 | 48200 | 48200 | 48250 | 48200 | 869 |
| 394 | 20250214 | 123000 | 14792799350 | 48250 | 48250 | 48250 | 48200 | 1298 |
| 395 | 20250214 | 122900 | 14730217550 | 48250 | 48250 | 48250 | 48200 | 189 |
| 396 | 20250214 | 122800 | 14721098950 | 48250 | 48250 | 48250 | 48200 | 920 |
| 397 | 20250214 | 122700 | 14676709000 | 48250 | 48250 | 48250 | 48200 | 264 |
| 398 | 20250214 | 122600 | 14663971700 | 48200 | 48250 | 48250 | 48200 | 390 |
| 399 | 20250214 | 122500 | 14645154500 | 48250 | 48250 | 48250 | 48200 | 540 |
| 400 | 20250214 | 122400 | 14619101350 | 48250 | 48250 | 48250 | 48200 | 698 |
| 401 | 20250214 | 122300 | 14585427850 | 48250 | 48250 | 48250 | 48200 | 439 |
| 402 | 20250214 | 122200 | 14564246700 | 48250 | 48250 | 48250 | 48200 | 703 |
| 403 | 20250214 | 122100 | 14530327100 | 48250 | 48250 | 48250 | 48200 | 353 |
| 404 | 20250214 | 122000 | 14513301400 | 48200 | 48200 | 48200 | 48150 | 1181 |
| 405 | 20250214 | 121900 | 14456378150 | 48200 | 48200 | 48200 | 48200 | 431 |
| 406 | 20250214 | 121800 | 14435603950 | 48200 | 48200 | 48200 | 48150 | 2298 |
| 407 | 20250214 | 121700 | 14324860550 | 48150 | 48200 | 48200 | 48150 | 18909 |
| 408 | 20250214 | 121600 | 13413448200 | 48200 | 48200 | 48200 | 48150 | 316 |
| 409 | 20250214 | 121500 | 13398217250 | 48200 | 48150 | 48200 | 48150 | 711 |
| 410 | 20250214 | 121400 | 13363952450 | 48200 | 48200 | 48200 | 48150 | 181 |
| 411 | 20250214 | 121300 | 13355228550 | 48200 | 48200 | 48200 | 48150 | 553 |
| 412 | 20250214 | 121200 | 13328575400 | 48200 | 48200 | 48200 | 48150 | 204 |
| 413 | 20250214 | 121100 | 13318742900 | 48200 | 48200 | 48200 | 48150 | 355 |
| 414 | 20250214 | 121000 | 13301632750 | 48200 | 48200 | 48200 | 48150 | 654 |
| 415 | 20250214 | 120900 | 13270125800 | 48200 | 48200 | 48200 | 48150 | 228 |
| 416 | 20250214 | 120800 | 13259136450 | 48200 | 48200 | 48200 | 48150 | 472 |
| 417 | 20250214 | 120700 | 13236386400 | 48200 | 48200 | 48200 | 48150 | 191 |
| 418 | 20250214 | 120600 | 13227181450 | 48200 | 48200 | 48200 | 48150 | 465 |
| 419 | 20250214 | 120500 | 13204770450 | 48200 | 48150 | 48200 | 48150 | 534 |
| 420 | 20250214 | 120400 | 13179040700 | 48200 | 48200 | 48200 | 48150 | 403 |
| 421 | 20250214 | 120300 | 13159619450 | 48200 | 48200 | 48200 | 48150 | 443 |
| 422 | 20250214 | 120200 | 13138279850 | 48200 | 48200 | 48200 | 48150 | 379 |
| 423 | 20250214 | 120100 | 13120012400 | 48200 | 48200 | 48200 | 48150 | 250 |
| 424 | 20250214 | 120000 | 13107963450 | 48200 | 48200 | 48200 | 48150 | 195 |
| 425 | 20250214 | 115900 | 13098566400 | 48200 | 48200 | 48200 | 48150 | 796 |
| 426 | 20250214 | 115800 | 13060212100 | 48200 | 48150 | 48200 | 48150 | 65 |
| 427 | 20250214 | 115700 | 13057079450 | 48200 | 48200 | 48200 | 48100 | 1289 |
| 428 | 20250214 | 115600 | 12995002900 | 48200 | 48200 | 48200 | 48150 | 236 |
| 429 | 20250214 | 115500 | 12983628600 | 48150 | 48150 | 48200 | 48150 | 525 |
| 430 | 20250214 | 115400 | 12958330850 | 48200 | 48150 | 48200 | 48100 | 426 |
| 431 | 20250214 | 115300 | 12937815400 | 48150 | 48150 | 48150 | 48100 | 844 |
| 432 | 20250214 | 115200 | 12897176850 | 48150 | 48200 | 48200 | 48100 | 459 |
| 433 | 20250214 | 115100 | 12875075800 | 48200 | 48200 | 48200 | 48150 | 500 |
| 434 | 20250214 | 115000 | 12850977500 | 48150 | 48200 | 48200 | 48150 | 649 |
| 435 | 20250214 | 114900 | 12819715900 | 48200 | 48200 | 48200 | 48150 | 267 |
| 436 | 20250214 | 114800 | 12806850800 | 48200 | 48200 | 48200 | 48150 | 396 |
| 437 | 20250214 | 114700 | 12787763700 | 48200 | 48200 | 48200 | 48150 | 344 |
| 438 | 20250214 | 114600 | 12771185600 | 48200 | 48150 | 48200 | 48100 | 1811 |
| 439 | 20250214 | 114500 | 12683965300 | 48200 | 48200 | 48200 | 48150 | 277 |
| 440 | 20250214 | 114400 | 12670614600 | 48150 | 48200 | 48200 | 48150 | 470 |
| 441 | 20250214 | 114300 | 12647961150 | 48200 | 48200 | 48200 | 48150 | 125 |
| 442 | 20250214 | 114200 | 12641937400 | 48150 | 48150 | 48200 | 48100 | 1278 |
| 443 | 20250214 | 114100 | 12580386200 | 48200 | 48150 | 48200 | 48150 | 1495 |
| 444 | 20250214 | 114000 | 12508382200 | 48200 | 48200 | 48200 | 48150 | 918 |
| 445 | 20250214 | 113900 | 12464135250 | 48200 | 48150 | 48200 | 48150 | 1907 |
| 446 | 20250214 | 113800 | 12372287950 | 48150 | 48150 | 48150 | 48100 | 283 |
| 447 | 20250214 | 113700 | 12358662150 | 48150 | 48150 | 48150 | 48100 | 456 |
| 448 | 20250214 | 113600 | 12336707900 | 48150 | 48150 | 48150 | 48100 | 355 |
| 449 | 20250214 | 113500 | 12319615050 | 48150 | 48150 | 48150 | 48100 | 609 |
| 450 | 20250214 | 113400 | 12290292000 | 48150 | 48100 | 48150 | 48100 | 264 |
| 451 | 20250214 | 113300 | 12277581050 | 48150 | 48150 | 48150 | 48100 | 477 |
| 452 | 20250214 | 113200 | 12254613550 | 48150 | 48100 | 48150 | 48100 | 778 |
| 453 | 20250214 | 113100 | 12217163250 | 48150 | 48100 | 48150 | 48100 | 580 |
| 454 | 20250214 | 113000 | 12189236700 | 48150 | 48150 | 48150 | 48100 | 243 |
| 455 | 20250214 | 112900 | 12177537900 | 48100 | 48150 | 48150 | 48100 | 1219 |
| 456 | 20250214 | 112800 | 12118843650 | 48150 | 48150 | 48150 | 48100 | 2245 |
| 457 | 20250214 | 112700 | 12010842750 | 48150 | 48150 | 48150 | 48100 | 241 |
| 458 | 20250214 | 112600 | 11999238950 | 48100 | 48150 | 48150 | 48100 | 1730 |
| 459 | 20250214 | 112500 | 11915939750 | 48150 | 48150 | 48150 | 48100 | 671 |
| 460 | 20250214 | 112400 | 11883637150 | 48150 | 48150 | 48150 | 48100 | 1105 |
| 461 | 20250214 | 112300 | 11830442250 | 48150 | 48150 | 48150 | 48100 | 596 |
| 462 | 20250214 | 112200 | 11801746200 | 48150 | 48150 | 48150 | 48100 | 403 |
| 463 | 20250214 | 112100 | 11782342100 | 48150 | 48150 | 48150 | 48100 | 320 |
| 464 | 20250214 | 112000 | 11766934900 | 48150 | 48150 | 48150 | 48100 | 154 |
| 465 | 20250214 | 111900 | 11759523650 | 48150 | 48150 | 48150 | 48100 | 544 |
| 466 | 20250214 | 111800 | 11733330300 | 48150 | 48150 | 48150 | 48100 | 93 |
| 467 | 20250214 | 111700 | 11728853250 | 48150 | 48150 | 48150 | 48100 | 459 |
| 468 | 20250214 | 111600 | 11706754600 | 48150 | 48150 | 48150 | 48100 | 211 |
| 469 | 20250214 | 111500 | 11696595750 | 48150 | 48150 | 48150 | 48100 | 497 |
| 470 | 20250214 | 111400 | 11672669550 | 48150 | 48100 | 48150 | 48050 | 7058 |
| 471 | 20250214 | 111300 | 11333139400 | 48100 | 48050 | 48100 | 48050 | 771 |
| 472 | 20250214 | 111200 | 11296055850 | 48050 | 48100 | 48100 | 48050 | 131 |
| 473 | 20250214 | 111100 | 11289754900 | 48100 | 48100 | 48100 | 48050 | 1090 |
| 474 | 20250214 | 111000 | 11237327900 | 48100 | 48050 | 48100 | 48050 | 352 |
| 475 | 20250214 | 110900 | 11220397300 | 48050 | 48100 | 48100 | 48050 | 82 |
| 476 | 20250214 | 110800 | 11216454250 | 48050 | 48100 | 48100 | 48050 | 583 |
| 477 | 20250214 | 110700 | 11188415500 | 48050 | 48050 | 48100 | 48050 | 287 |
| 478 | 20250214 | 110600 | 11174620950 | 48050 | 48100 | 48100 | 48050 | 461 |
| 479 | 20250214 | 110500 | 11152448850 | 48100 | 48100 | 48100 | 48050 | 539 |
| 480 | 20250214 | 110400 | 11126524400 | 48100 | 48100 | 48100 | 48050 | 432 |
| 481 | 20250214 | 110300 | 11105746050 | 48100 | 48100 | 48100 | 48050 | 266 |
| 482 | 20250214 | 110200 | 11092951800 | 48100 | 48100 | 48100 | 48050 | 500 |
| 483 | 20250214 | 110100 | 11068907100 | 48100 | 48050 | 48100 | 48050 | 403 |
| 484 | 20250214 | 110000 | 11049536600 | 48100 | 48100 | 48100 | 48050 | 129 |
| 485 | 20250214 | 105900 | 11043331850 | 48100 | 48100 | 48100 | 48050 | 524 |
| 486 | 20250214 | 105800 | 11018133600 | 48100 | 48050 | 48100 | 48050 | 117 |
| 487 | 20250214 | 105700 | 11012506250 | 48100 | 48100 | 48100 | 48050 | 276 |
| 488 | 20250214 | 105600 | 10999231550 | 48100 | 48100 | 48100 | 48050 | 884 |
| 489 | 20250214 | 105500 | 10956742500 | 48100 | 48100 | 48100 | 48050 | 425 |
| 490 | 20250214 | 105400 | 10936301100 | 48100 | 48100 | 48100 | 48050 | 156 |
| 491 | 20250214 | 105300 | 10928798850 | 48100 | 48100 | 48100 | 48050 | 511 |
| 492 | 20250214 | 105200 | 10904231450 | 48100 | 48050 | 48100 | 48050 | 233 |
| 493 | 20250214 | 105100 | 10893028950 | 48100 | 48050 | 48100 | 48050 | 2071 |
| 494 | 20250214 | 105000 | 10793512550 | 48050 | 48050 | 48100 | 48000 | 237 |
| 495 | 20250214 | 104900 | 10782127200 | 48050 | 48100 | 48100 | 48050 | 1162 |
| 496 | 20250214 | 104800 | 10726287800 | 48100 | 48050 | 48100 | 48050 | 509 |
| 497 | 20250214 | 104700 | 10701815300 | 48050 | 48100 | 48100 | 48000 | 2349 |
| 498 | 20250214 | 104600 | 10588944700 | 48100 | 48050 | 48100 | 48000 | 4053 |
| 499 | 20250214 | 104500 | 10394147450 | 48050 | 48000 | 48050 | 47950 | 5717 |
| 500 | 20250214 | 104400 | 10119711500 | 48000 | 48000 | 48000 | 47950 | 345 |
| 501 | 20250214 | 104300 | 10103152150 | 48000 | 48000 | 48000 | 47950 | 405 |
| 502 | 20250214 | 104200 | 10083724650 | 48000 | 48000 | 48000 | 47950 | 1010 |
| 503 | 20250214 | 104100 | 10035276700 | 48000 | 47950 | 48000 | 47950 | 157 |
| 504 | 20250214 | 104000 | 10027741350 | 48000 | 47950 | 48000 | 47900 | 189 |
| 505 | 20250214 | 103900 | 10018670700 | 47950 | 47900 | 47950 | 47900 | 492 |
| 506 | 20250214 | 103800 | 9995085350 | 47850 | 47900 | 47950 | 47850 | 623 |
| 507 | 20250214 | 103700 | 9965235650 | 47950 | 47900 | 47950 | 47900 | 348 |
| 508 | 20250214 | 103600 | 9948550700 | 47950 | 47900 | 47950 | 47900 | 451 |
| 509 | 20250214 | 103500 | 9926936950 | 47900 | 47950 | 47950 | 47850 | 326 |
| 510 | 20250214 | 103400 | 9911319500 | 47950 | 47950 | 47950 | 47850 | 1298 |
| 511 | 20250214 | 103300 | 9849145900 | 47950 | 47900 | 48000 | 47900 | 443 |
| 512 | 20250214 | 103200 | 9827895450 | 48000 | 47950 | 48000 | 47950 | 641 |
| 513 | 20250214 | 103100 | 9797153850 | 47950 | 48000 | 48000 | 47950 | 369 |
| 514 | 20250214 | 103000 | 9779445150 | 48000 | 47900 | 48000 | 47900 | 489 |
| 515 | 20250214 | 102900 | 9755990400 | 47950 | 48000 | 48000 | 47950 | 2384 |
| 516 | 20250214 | 102800 | 9641611750 | 48000 | 47950 | 48000 | 47950 | 740 |
| 517 | 20250214 | 102700 | 9606109600 | 48000 | 48050 | 48050 | 47950 | 1177 |
| 518 | 20250214 | 102600 | 9549609950 | 48050 | 48050 | 48050 | 48000 | 363 |
| 519 | 20250214 | 102500 | 9532169150 | 48050 | 48050 | 48050 | 48000 | 326 |
| 520 | 20250214 | 102400 | 9516505200 | 48050 | 48050 | 48050 | 48000 | 356 |
| 521 | 20250214 | 102300 | 9499399600 | 48050 | 48000 | 48050 | 48000 | 308 |
| 522 | 20250214 | 102200 | 9484609450 | 48050 | 48050 | 48050 | 48000 | 525 |
| 523 | 20250214 | 102100 | 9459387600 | 48050 | 48000 | 48050 | 48000 | 310 |
| 524 | 20250214 | 102000 | 9444494400 | 48000 | 48050 | 48050 | 48000 | 195 |
| 525 | 20250214 | 101900 | 9435124750 | 48050 | 48100 | 48100 | 48000 | 1004 |
| 526 | 20250214 | 101800 | 9386874850 | 48050 | 48050 | 48100 | 48050 | 471 |
| 527 | 20250214 | 101700 | 9364236150 | 48050 | 48050 | 48050 | 48000 | 435 |
| 528 | 20250214 | 101600 | 9343334750 | 48050 | 48000 | 48050 | 48000 | 167 |
| 529 | 20250214 | 101500 | 9335311900 | 48050 | 48000 | 48050 | 48000 | 386 |
| 530 | 20250214 | 101400 | 9316764900 | 48050 | 48000 | 48050 | 48000 | 259 |
| 531 | 20250214 | 101300 | 9304320900 | 48000 | 48050 | 48050 | 48000 | 616 |
| 532 | 20250214 | 101200 | 9274726200 | 48050 | 48100 | 48100 | 48000 | 1273 |
| 533 | 20250214 | 101100 | 9213559250 | 48100 | 48100 | 48100 | 48050 | 1494 |
| 534 | 20250214 | 101000 | 9141699350 | 48100 | 48100 | 48100 | 48050 | 671 |
| 535 | 20250214 | 100900 | 9109433000 | 48100 | 48050 | 48100 | 48050 | 5520 |
| 536 | 20250214 | 100800 | 8844180850 | 48000 | 48050 | 48050 | 48000 | 2986 |
| 537 | 20250214 | 100700 | 8700830100 | 48000 | 48000 | 48050 | 48000 | 332 |
| 538 | 20250214 | 100600 | 8684891800 | 48050 | 47950 | 48050 | 47950 | 1587 |
| 539 | 20250214 | 100500 | 8608708250 | 47950 | 48000 | 48000 | 47950 | 1423 |
| 540 | 20250214 | 100400 | 8540405250 | 48000 | 48000 | 48050 | 47950 | 1881 |
| 541 | 20250214 | 100300 | 8450100600 | 48000 | 48050 | 48050 | 48000 | 575 |
| 542 | 20250214 | 100200 | 8422485350 | 48000 | 48000 | 48050 | 48000 | 758 |
| 543 | 20250214 | 100100 | 8386078800 | 48050 | 48050 | 48050 | 47950 | 1339 |
| 544 | 20250214 | 100000 | 8321793150 | 48000 | 48000 | 48050 | 47950 | 2696 |
| 545 | 20250214 | 095900 | 8192364850 | 48000 | 48000 | 48000 | 47950 | 822 |
| 546 | 20250214 | 095800 | 8152915750 | 48000 | 48000 | 48000 | 47950 | 1063 |
| 547 | 20250214 | 095700 | 8101892450 | 48000 | 48000 | 48050 | 47950 | 775 |
| 548 | 20250214 | 095600 | 8064669800 | 48000 | 48050 | 48050 | 48000 | 725 |
| 549 | 20250214 | 095500 | 8029861450 | 48050 | 48100 | 48100 | 48050 | 1129 |
| 550 | 20250214 | 095400 | 7975584400 | 48050 | 48100 | 48100 | 48050 | 722 |
| 551 | 20250214 | 095300 | 7940875300 | 48100 | 48050 | 48100 | 48000 | 1303 |
| 552 | 20250214 | 095200 | 7878262800 | 48100 | 48150 | 48150 | 48050 | 440 |
| 553 | 20250214 | 095100 | 7857097500 | 48050 | 48150 | 48150 | 48050 | 2088 |
| 554 | 20250214 | 095000 | 7756660650 | 48150 | 48100 | 48150 | 48100 | 3700 |
| 555 | 20250214 | 094900 | 7578682750 | 48100 | 48050 | 48100 | 48050 | 478 |
| 556 | 20250214 | 094800 | 7555695250 | 48100 | 48000 | 48100 | 48000 | 1586 |
| 557 | 20250214 | 094700 | 7479476350 | 48050 | 48100 | 48100 | 48000 | 462 |
| 558 | 20250214 | 094600 | 7457269900 | 48100 | 48100 | 48100 | 48000 | 1465 |
| 559 | 20250214 | 094500 | 7386874650 | 48100 | 48050 | 48100 | 48000 | 2697 |
| 560 | 20250214 | 094400 | 7257329500 | 48050 | 48050 | 48050 | 47950 | 1041 |
| 561 | 20250214 | 094300 | 7207344200 | 48050 | 48050 | 48100 | 47950 | 1564 |
| 562 | 20250214 | 094200 | 7132241350 | 48050 | 48100 | 48150 | 48050 | 1149 |
| 563 | 20250214 | 094100 | 7076999100 | 48100 | 48150 | 48150 | 48100 | 976 |
| 564 | 20250214 | 094000 | 7030038150 | 48100 | 48100 | 48150 | 48050 | 1008 |
| 565 | 20250214 | 093900 | 6981539300 | 48150 | 48150 | 48150 | 48050 | 2983 |
| 566 | 20250214 | 093800 | 6838054300 | 48150 | 48100 | 48150 | 48050 | 2067 |
| 567 | 20250214 | 093700 | 6738608550 | 48100 | 48100 | 48100 | 48050 | 951 |
| 568 | 20250214 | 093600 | 6692870650 | 48100 | 48100 | 48150 | 48000 | 4499 |
| 569 | 20250214 | 093500 | 6476512200 | 48100 | 47850 | 48100 | 47850 | 22361 |
| 570 | 20250214 | 093400 | 5403582750 | 47900 | 47750 | 47900 | 47750 | 15325 |
| 571 | 20250214 | 093300 | 4670297450 | 47800 | 47750 | 47800 | 47750 | 677 |
| 572 | 20250214 | 093200 | 4637949700 | 47750 | 47750 | 47800 | 47700 | 325 |
| 573 | 20250214 | 093100 | 4622428700 | 47700 | 47800 | 47800 | 47700 | 857 |
| 574 | 20250214 | 093000 | 4581489900 | 47800 | 47700 | 47850 | 47700 | 15620 |
| 575 | 20250214 | 092900 | 3835076050 | 47750 | 47750 | 47750 | 47700 | 266 |
| 576 | 20250214 | 092800 | 3822380700 | 47700 | 47650 | 47750 | 47600 | 1106 |
| 577 | 20250214 | 092700 | 3769647850 | 47650 | 47700 | 47700 | 47650 | 632 |
| 578 | 20250214 | 092600 | 3739528850 | 47700 | 47700 | 47750 | 47650 | 2277 |
| 579 | 20250214 | 092500 | 3630927300 | 47750 | 47750 | 47750 | 47700 | 822 |
| 580 | 20250214 | 092400 | 3591709900 | 47700 | 47700 | 47750 | 47650 | 2607 |
| 581 | 20250214 | 092300 | 3467357200 | 47700 | 47650 | 47700 | 47650 | 387 |
| 582 | 20250214 | 092200 | 3448902450 | 47650 | 47450 | 47700 | 47450 | 21578 |
| 583 | 20250214 | 092100 | 2421719300 | 47500 | 47500 | 47550 | 47450 | 371 |
| 584 | 20250214 | 092000 | 2404110800 | 47500 | 47550 | 47550 | 47450 | 924 |
| 585 | 20250214 | 091900 | 2360214200 | 47550 | 47550 | 47550 | 47500 | 674 |
| 586 | 20250214 | 091800 | 2328172750 | 47550 | 47400 | 47550 | 47400 | 1424 |
| 587 | 20250214 | 091700 | 2260485350 | 47400 | 47350 | 47500 | 47350 | 16246 |
| 588 | 20250214 | 091600 | 1489589650 | 47350 | 47350 | 47400 | 47350 | 172 |
| 589 | 20250214 | 091500 | 1481442950 | 47350 | 47350 | 47400 | 47350 | 189 |
| 590 | 20250214 | 091400 | 1472491100 | 47350 | 47350 | 47400 | 47350 | 2289 |
| 591 | 20250214 | 091300 | 1364096900 | 47400 | 47350 | 47400 | 47350 | 1151 |
| 592 | 20250214 | 091200 | 1309594450 | 47350 | 47350 | 47400 | 47300 | 3072 |
| 593 | 20250214 | 091100 | 1164135550 | 47350 | 47250 | 47350 | 47250 | 2997 |
| 594 | 20250214 | 091000 | 1022344000 | 47250 | 47200 | 47300 | 47200 | 831 |
| 595 | 20250214 | 090900 | 983076400 | 47200 | 47300 | 47300 | 47200 | 508 |
| 596 | 20250214 | 090800 | 959081250 | 47300 | 47200 | 47300 | 47150 | 4139 |
| 597 | 20250214 | 090700 | 763514050 | 47200 | 47150 | 47300 | 47150 | 3469 |
| 598 | 20250214 | 090600 | 599798000 | 47150 | 47100 | 47150 | 47000 | 2565 |
| 599 | 20250214 | 090500 | 479042500 | 47100 | 47100 | 47150 | 47100 | 552 |
| 600 | 20250214 | 090400 | 453042750 | 47100 | 47050 | 47150 | 47050 | 792 |
| 601 | 20250214 | 090300 | 415727250 | 47100 | 47150 | 47200 | 47100 | 546 |
| 602 | 20250214 | 090200 | 390001750 | 47100 | 47050 | 47200 | 47050 | 2422 |
| 603 | 20250214 | 090100 | 275862950 | 47100 | 47050 | 47100 | 47000 | 2165 |
| 604 | 20250214 | 090000 | 173951350 | 47050 | 46850 | 47050 | 46750 | 3711 |