33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 191200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 2468 |
| 3 | 20250214 | 191100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20250214 | 191000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20250214 | 190900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20250214 | 190800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20250214 | 190700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20250214 | 190600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20250214 | 190500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20250214 | 190400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20250214 | 190300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20250214 | 190200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20250214 | 190100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20250214 | 190000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20250214 | 185900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20250214 | 185800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20250214 | 185700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20250214 | 185600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20250214 | 185500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20250214 | 185400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20250214 | 185300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20250214 | 185200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20250214 | 185100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20250214 | 185000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20250214 | 184900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20250214 | 184800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20250214 | 184700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20250214 | 184600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20250214 | 184500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20250214 | 184400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20250214 | 184300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20250214 | 184200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 2468 |
| 33 | 20250214 | 184100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20250214 | 184000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20250214 | 183900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20250214 | 183800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20250214 | 183700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20250214 | 183600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20250214 | 183500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20250214 | 183400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20250214 | 183300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20250214 | 183200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20250214 | 183100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20250214 | 183000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20250214 | 182900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20250214 | 182800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20250214 | 182700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20250214 | 182600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20250214 | 182500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20250214 | 182400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20250214 | 182300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20250214 | 182200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20250214 | 182100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20250214 | 182000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20250214 | 181900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20250214 | 181800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20250214 | 181700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20250214 | 181600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20250214 | 181500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20250214 | 181400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20250214 | 181300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20250214 | 181200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 2468 |
| 63 | 20250214 | 181100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20250214 | 181000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20250214 | 180900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20250214 | 180800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20250214 | 180700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20250214 | 180600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20250214 | 180500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20250214 | 180400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20250214 | 180300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20250214 | 180200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20250214 | 180100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20250214 | 180000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20250214 | 175900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20250214 | 175800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20250214 | 175700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20250214 | 175600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20250214 | 175500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20250214 | 175400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20250214 | 175300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20250214 | 175200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20250214 | 175100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20250214 | 175000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20250214 | 174900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20250214 | 174800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20250214 | 174700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20250214 | 174600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20250214 | 174500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20250214 | 174400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20250214 | 174300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20250214 | 174200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 2468 |
| 93 | 20250214 | 174100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20250214 | 174000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20250214 | 173900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20250214 | 173800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20250214 | 173700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20250214 | 173600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20250214 | 173500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20250214 | 173400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20250214 | 173300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20250214 | 173200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20250214 | 173100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20250214 | 173000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20250214 | 172900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20250214 | 172800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20250214 | 172700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20250214 | 172600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20250214 | 172500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20250214 | 172400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20250214 | 172300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20250214 | 172200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20250214 | 172100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20250214 | 172000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20250214 | 171900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20250214 | 171800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20250214 | 171700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20250214 | 171600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20250214 | 171500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20250214 | 171400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20250214 | 171300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20250214 | 171200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 2468 |
| 123 | 20250214 | 171100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20250214 | 171000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20250214 | 170900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20250214 | 170800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20250214 | 170700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20250214 | 170600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20250214 | 170500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20250214 | 170400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20250214 | 170300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20250214 | 170200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20250214 | 170100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20250214 | 170000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20250214 | 165900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20250214 | 165800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20250214 | 165700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20250214 | 165600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20250214 | 165500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20250214 | 165400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20250214 | 165300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20250214 | 165200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20250214 | 165100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20250214 | 165000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20250214 | 164900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20250214 | 164800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20250214 | 164700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20250214 | 164600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20250214 | 164500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20250214 | 164400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20250214 | 164300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20250214 | 164200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 2468 |
| 153 | 20250214 | 164100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20250214 | 164000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20250214 | 163900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20250214 | 163800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20250214 | 163700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20250214 | 163600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20250214 | 163500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20250214 | 163400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20250214 | 163300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20250214 | 163200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20250214 | 163100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20250214 | 163000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20250214 | 162900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20250214 | 162800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20250214 | 162700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20250214 | 162600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20250214 | 162500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20250214 | 162400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20250214 | 162300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20250214 | 162200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20250214 | 162100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20250214 | 162000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20250214 | 161900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20250214 | 161800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20250214 | 161700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20250214 | 161600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20250214 | 161500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20250214 | 161400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20250214 | 161300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20250214 | 161200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 2468 |
| 183 | 20250214 | 161100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20250214 | 161000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20250214 | 160900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20250214 | 160800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20250214 | 160700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20250214 | 160600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20250214 | 160500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20250214 | 160400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20250214 | 160300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20250214 | 160200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20250214 | 160100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20250214 | 160000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20250214 | 155900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20250214 | 155800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20250214 | 155700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20250214 | 155600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20250214 | 155500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20250214 | 155400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20250214 | 155300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20250214 | 155200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20250214 | 155100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20250214 | 155000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20250214 | 154900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20250214 | 154800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20250214 | 154700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20250214 | 154600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20250214 | 154500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20250214 | 154400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20250214 | 154300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20250214 | 154200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 2468 |
| 213 | 20250214 | 154100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20250214 | 154000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20250214 | 153900 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20250214 | 153800 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20250214 | 153700 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20250214 | 153600 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 219 | 20250214 | 153500 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 220 | 20250214 | 153400 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 221 | 20250214 | 153300 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 222 | 20250214 | 153200 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 223 | 20250214 | 153100 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 224 | 20250214 | 153000 | 10791453450 | 47600 | 47600 | 47600 | 47600 | 2468 |
| 225 | 20250214 | 152900 | 10673976650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 226 | 20250214 | 152800 | 10673976650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 227 | 20250214 | 152700 | 10673976650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 228 | 20250214 | 152600 | 10673976650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 229 | 20250214 | 152500 | 10673976650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 230 | 20250214 | 152400 | 10673976650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 231 | 20250214 | 152300 | 10673976650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 232 | 20250214 | 152200 | 10673976650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 233 | 20250214 | 152100 | 10673976650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 234 | 20250214 | 152000 | 10673976650 | 47500 | 47500 | 47500 | 47500 | 0 |
| 235 | 20250214 | 151900 | 10673976650 | 47500 | 47450 | 47550 | 47450 | 875 |
| 236 | 20250214 | 151800 | 10632440150 | 47450 | 47450 | 47500 | 47450 | 666 |
| 237 | 20250214 | 151700 | 10600833250 | 47450 | 47200 | 47500 | 47200 | 624 |
| 238 | 20250214 | 151600 | 10571224050 | 47450 | 47300 | 47450 | 47200 | 769 |
| 239 | 20250214 | 151500 | 10534866700 | 47350 | 47300 | 47350 | 47300 | 473 |
| 240 | 20250214 | 151400 | 10512470650 | 47300 | 47350 | 47350 | 47200 | 315 |
| 241 | 20250214 | 151300 | 10497571500 | 47350 | 47250 | 47350 | 47250 | 565 |
| 242 | 20250214 | 151200 | 10470850050 | 47250 | 47250 | 47250 | 47200 | 252 |
| 243 | 20250214 | 151100 | 10458950050 | 47250 | 47250 | 47250 | 47250 | 45 |
| 244 | 20250214 | 151000 | 10456823800 | 47300 | 47200 | 47300 | 47150 | 549 |
| 245 | 20250214 | 150900 | 10430866000 | 47150 | 47250 | 47250 | 47150 | 133 |
| 246 | 20250214 | 150800 | 10424591650 | 47250 | 47250 | 47250 | 47200 | 123 |
| 247 | 20250214 | 150700 | 10418780150 | 47250 | 47250 | 47300 | 47250 | 1070 |
| 248 | 20250214 | 150600 | 10368185250 | 47250 | 47150 | 47250 | 47150 | 902 |
| 249 | 20250214 | 150500 | 10325604350 | 47150 | 47100 | 47150 | 47100 | 206 |
| 250 | 20250214 | 150400 | 10315894300 | 47100 | 47050 | 47150 | 47050 | 626 |
| 251 | 20250214 | 150300 | 10286429350 | 47050 | 47150 | 47150 | 47050 | 216 |
| 252 | 20250214 | 150200 | 10276266400 | 47050 | 47100 | 47200 | 47050 | 49 |
| 253 | 20250214 | 150100 | 10273958600 | 47100 | 47200 | 47200 | 47100 | 614 |
| 254 | 20250214 | 150000 | 10245033900 | 47200 | 47200 | 47200 | 47100 | 77 |
| 255 | 20250214 | 145900 | 10241403450 | 47100 | 47200 | 47250 | 47100 | 509 |
| 256 | 20250214 | 145800 | 10217378700 | 47200 | 47050 | 47200 | 47050 | 39 |
| 257 | 20250214 | 145700 | 10215539250 | 47050 | 47100 | 47100 | 47050 | 432 |
| 258 | 20250214 | 145600 | 10195212050 | 47100 | 47100 | 47250 | 47050 | 556 |
| 259 | 20250214 | 145500 | 10169018950 | 47200 | 47150 | 47200 | 47050 | 993 |
| 260 | 20250214 | 145400 | 10122240350 | 47150 | 47200 | 47200 | 47150 | 1009 |
| 261 | 20250214 | 145300 | 10074636400 | 47250 | 47300 | 47300 | 47200 | 402 |
| 262 | 20250214 | 145200 | 10055643200 | 47300 | 47300 | 47300 | 47250 | 367 |
| 263 | 20250214 | 145100 | 10038284350 | 47300 | 47300 | 47300 | 47250 | 278 |
| 264 | 20250214 | 145000 | 10025142650 | 47300 | 47400 | 47400 | 47300 | 989 |
| 265 | 20250214 | 144900 | 9978327850 | 47450 | 47400 | 47450 | 47400 | 213 |
| 266 | 20250214 | 144800 | 9968231500 | 47400 | 47500 | 47500 | 47400 | 341 |
| 267 | 20250214 | 144700 | 9952052050 | 47450 | 47500 | 47600 | 47450 | 348 |
| 268 | 20250214 | 144600 | 9935536900 | 47500 | 47600 | 47600 | 47500 | 8 |
| 269 | 20250214 | 144500 | 9935156800 | 47600 | 47650 | 47650 | 47600 | 18 |
| 270 | 20250214 | 144400 | 9934299850 | 47650 | 47550 | 47650 | 47500 | 16 |
| 271 | 20250214 | 144300 | 9933539350 | 47500 | 47600 | 47600 | 47500 | 208 |
| 272 | 20250214 | 144200 | 9923658000 | 47600 | 47450 | 47600 | 47450 | 1051 |
| 273 | 20250214 | 144100 | 9873702450 | 47450 | 47550 | 47550 | 47400 | 228 |
| 274 | 20250214 | 144000 | 9862871350 | 47550 | 47550 | 47550 | 47450 | 58 |
| 275 | 20250214 | 143900 | 9860116500 | 47550 | 47500 | 47550 | 47500 | 81 |
| 276 | 20250214 | 143800 | 9856267650 | 47500 | 47550 | 47550 | 47500 | 413 |
| 277 | 20250214 | 143700 | 9836642950 | 47600 | 47600 | 47600 | 47600 | 10 |
| 278 | 20250214 | 143600 | 9836166950 | 47600 | 47600 | 47600 | 47550 | 132 |
| 279 | 20250214 | 143500 | 9829889650 | 47600 | 47550 | 47600 | 47550 | 67 |
| 280 | 20250214 | 143400 | 9826703750 | 47550 | 47500 | 47600 | 47500 | 144 |
| 281 | 20250214 | 143300 | 9819854850 | 47500 | 47600 | 47600 | 47500 | 439 |
| 282 | 20250214 | 143200 | 9798980250 | 47600 | 47650 | 47750 | 47550 | 475 |
| 283 | 20250214 | 143100 | 9776346150 | 47650 | 47600 | 47700 | 47600 | 492 |
| 284 | 20250214 | 143000 | 9752892200 | 47600 | 47500 | 47600 | 47300 | 444 |
| 285 | 20250214 | 142900 | 9731850750 | 47450 | 47500 | 47550 | 47450 | 198 |
| 286 | 20250214 | 142800 | 9722443800 | 47450 | 47450 | 47500 | 47450 | 71 |
| 287 | 20250214 | 142700 | 9719071700 | 47500 | 47500 | 47500 | 47500 | 286 |
| 288 | 20250214 | 142600 | 9705486700 | 47700 | 47500 | 47750 | 47500 | 364 |
| 289 | 20250214 | 142500 | 9688131700 | 47550 | 47700 | 47700 | 47550 | 20 |
| 290 | 20250214 | 142400 | 9687178450 | 47700 | 47550 | 47700 | 47400 | 139 |
| 291 | 20250214 | 142300 | 9680552300 | 47400 | 47550 | 47550 | 47400 | 1091 |
| 292 | 20250214 | 142200 | 9628734750 | 47550 | 47550 | 47550 | 47550 | 452 |
| 293 | 20250214 | 142100 | 9607242150 | 47550 | 47550 | 47750 | 47500 | 246 |
| 294 | 20250214 | 142000 | 9595527800 | 47550 | 47700 | 47750 | 47550 | 370 |
| 295 | 20250214 | 141900 | 9577891850 | 47750 | 47550 | 47750 | 47550 | 351 |
| 296 | 20250214 | 141800 | 9561135750 | 47600 | 47500 | 47600 | 47500 | 248 |
| 297 | 20250214 | 141700 | 9549340350 | 47500 | 47600 | 47600 | 47500 | 659 |
| 298 | 20250214 | 141600 | 9518006700 | 47600 | 47500 | 47800 | 47500 | 445 |
| 299 | 20250214 | 141500 | 9496810550 | 47500 | 47500 | 47600 | 47350 | 859 |
| 300 | 20250214 | 141400 | 9456048200 | 47500 | 47750 | 47800 | 47500 | 1450 |
| 301 | 20250214 | 141300 | 9386920050 | 47800 | 47900 | 47900 | 47800 | 600 |
| 302 | 20250214 | 141200 | 9358235550 | 47900 | 48000 | 48000 | 47900 | 638 |
| 303 | 20250214 | 141100 | 9327618950 | 48000 | 47850 | 48000 | 47800 | 728 |
| 304 | 20250214 | 141000 | 9292750750 | 47800 | 47900 | 47900 | 47750 | 542 |
| 305 | 20250214 | 140900 | 9266831100 | 47900 | 47900 | 48000 | 47800 | 308 |
| 306 | 20250214 | 140800 | 9252087750 | 47900 | 47900 | 48000 | 47850 | 427 |
| 307 | 20250214 | 140700 | 9231612500 | 48000 | 48000 | 48050 | 47850 | 603 |
| 308 | 20250214 | 140600 | 9202726550 | 48050 | 48100 | 48150 | 47950 | 1963 |
| 309 | 20250214 | 140500 | 9108353300 | 48100 | 48200 | 48200 | 48050 | 2236 |
| 310 | 20250214 | 140400 | 9000785650 | 48200 | 48000 | 48250 | 47900 | 2993 |
| 311 | 20250214 | 140300 | 8856987600 | 47950 | 47750 | 47950 | 47750 | 959 |
| 312 | 20250214 | 140200 | 8811089000 | 47700 | 47600 | 47800 | 47550 | 1748 |
| 313 | 20250214 | 140100 | 8727811800 | 47600 | 47450 | 47600 | 47450 | 123 |
| 314 | 20250214 | 140000 | 8721971600 | 47450 | 47500 | 47600 | 47450 | 533 |
| 315 | 20250214 | 135900 | 8696665450 | 47450 | 47700 | 47800 | 47450 | 1368 |
| 316 | 20250214 | 135800 | 8631457000 | 47650 | 47600 | 47700 | 47500 | 596 |
| 317 | 20250214 | 135700 | 8603075550 | 47600 | 47750 | 47750 | 47600 | 3696 |
| 318 | 20250214 | 135600 | 8426918650 | 47750 | 47800 | 47800 | 47700 | 321 |
| 319 | 20250214 | 135500 | 8411588350 | 47750 | 47900 | 47900 | 47750 | 1380 |
| 320 | 20250214 | 135400 | 8345565600 | 47950 | 47900 | 47950 | 47750 | 1797 |
| 321 | 20250214 | 135300 | 8259506000 | 47800 | 47500 | 47900 | 47500 | 1868 |
| 322 | 20250214 | 135200 | 8170333350 | 47450 | 47550 | 47600 | 47450 | 1135 |
| 323 | 20250214 | 135100 | 8116369100 | 47600 | 47600 | 47650 | 47550 | 479 |
| 324 | 20250214 | 135000 | 8093569200 | 47600 | 47300 | 47600 | 47300 | 2383 |
| 325 | 20250214 | 134900 | 7980397700 | 47300 | 47350 | 47350 | 47300 | 25 |
| 326 | 20250214 | 134800 | 7979214400 | 47350 | 47400 | 47400 | 47350 | 109 |
| 327 | 20250214 | 134700 | 7974052450 | 47350 | 47400 | 47400 | 47350 | 57 |
| 328 | 20250214 | 134600 | 7971352350 | 47400 | 47400 | 47400 | 47400 | 166 |
| 329 | 20250214 | 134500 | 7963483950 | 47350 | 47250 | 47350 | 47250 | 48 |
| 330 | 20250214 | 134400 | 7961212850 | 47300 | 47250 | 47300 | 47250 | 58 |
| 331 | 20250214 | 134300 | 7958472050 | 47300 | 47300 | 47300 | 47300 | 25 |
| 332 | 20250214 | 134200 | 7957289550 | 47300 | 47300 | 47300 | 47300 | 61 |
| 333 | 20250214 | 134100 | 7954404250 | 47300 | 47300 | 47300 | 47300 | 86 |
| 334 | 20250214 | 134000 | 7950336450 | 47300 | 47300 | 47300 | 47250 | 22 |
| 335 | 20250214 | 133900 | 7949295900 | 47300 | 47350 | 47350 | 47300 | 121 |
| 336 | 20250214 | 133800 | 7943566600 | 47350 | 47350 | 47350 | 47350 | 0 |
| 337 | 20250214 | 133700 | 7943566600 | 47350 | 47250 | 47350 | 47250 | 54 |
| 338 | 20250214 | 133600 | 7941009950 | 47350 | 47400 | 47400 | 47350 | 424 |
| 339 | 20250214 | 133500 | 7920929500 | 47400 | 47450 | 47450 | 47200 | 231 |
| 340 | 20250214 | 133400 | 7909990450 | 47400 | 47300 | 47400 | 47300 | 410 |
| 341 | 20250214 | 133300 | 7890569800 | 47300 | 47250 | 47300 | 47250 | 47 |
| 342 | 20250214 | 133200 | 7888347200 | 47300 | 47300 | 47300 | 47300 | 4 |
| 343 | 20250214 | 133100 | 7888158000 | 47250 | 47250 | 47250 | 47200 | 124 |
| 344 | 20250214 | 133000 | 7882299500 | 47250 | 47250 | 47300 | 47200 | 248 |
| 345 | 20250214 | 132900 | 7870577000 | 47300 | 47400 | 47400 | 47300 | 209 |
| 346 | 20250214 | 132800 | 7860685800 | 47400 | 47400 | 47400 | 47400 | 5 |
| 347 | 20250214 | 132700 | 7860448800 | 47400 | 47400 | 47400 | 47300 | 419 |
| 348 | 20250214 | 132600 | 7840604500 | 47450 | 47500 | 47500 | 47400 | 222 |
| 349 | 20250214 | 132500 | 7830067000 | 47500 | 47500 | 47500 | 47400 | 864 |
| 350 | 20250214 | 132400 | 7789048600 | 47500 | 47450 | 47500 | 47400 | 2193 |
| 351 | 20250214 | 132300 | 7684997500 | 47450 | 47550 | 47550 | 47350 | 494 |
| 352 | 20250214 | 132200 | 7661544400 | 47550 | 47150 | 47550 | 47150 | 2756 |
| 353 | 20250214 | 132100 | 7530914900 | 47150 | 47200 | 47200 | 47150 | 162 |
| 354 | 20250214 | 132000 | 7523271500 | 47200 | 47250 | 47250 | 47200 | 429 |
| 355 | 20250214 | 131900 | 7503019100 | 47300 | 47250 | 47300 | 47250 | 212 |
| 356 | 20250214 | 131800 | 7493002000 | 47300 | 47250 | 47300 | 47250 | 154 |
| 357 | 20250214 | 131700 | 7485723400 | 47300 | 47300 | 47300 | 47300 | 36 |
| 358 | 20250214 | 131600 | 7484020600 | 47300 | 47350 | 47350 | 47300 | 534 |
| 359 | 20250214 | 131500 | 7458746800 | 47350 | 47250 | 47350 | 47250 | 709 |
| 360 | 20250214 | 131400 | 7425215400 | 47250 | 47250 | 47250 | 47250 | 119 |
| 361 | 20250214 | 131300 | 7419592650 | 47300 | 47250 | 47300 | 47200 | 330 |
| 362 | 20250214 | 131200 | 7403997700 | 47150 | 47200 | 47200 | 47150 | 88 |
| 363 | 20250214 | 131100 | 7399847050 | 47200 | 47100 | 47200 | 47100 | 274 |
| 364 | 20250214 | 131000 | 7386931900 | 47100 | 46900 | 47100 | 46900 | 1345 |
| 365 | 20250214 | 130900 | 7323665700 | 46900 | 46950 | 46950 | 46900 | 139 |
| 366 | 20250214 | 130800 | 7317146300 | 46900 | 46900 | 46900 | 46850 | 110 |
| 367 | 20250214 | 130700 | 7311987400 | 46900 | 46950 | 46950 | 46900 | 66 |
| 368 | 20250214 | 130600 | 7308890800 | 46950 | 46950 | 46950 | 46900 | 182 |
| 369 | 20250214 | 130500 | 7300346900 | 46950 | 46950 | 46950 | 46950 | 20 |
| 370 | 20250214 | 130400 | 7299407900 | 46950 | 47000 | 47000 | 46950 | 77 |
| 371 | 20250214 | 130300 | 7295791000 | 47050 | 47000 | 47050 | 47000 | 435 |
| 372 | 20250214 | 130200 | 7275324300 | 47050 | 47050 | 47050 | 47000 | 304 |
| 373 | 20250214 | 130100 | 7261028000 | 47050 | 47000 | 47050 | 47000 | 274 |
| 374 | 20250214 | 130000 | 7248136450 | 47050 | 46950 | 47050 | 46950 | 345 |
| 375 | 20250214 | 125900 | 7231913100 | 46950 | 46850 | 46950 | 46850 | 149 |
| 376 | 20250214 | 125800 | 7224920100 | 46850 | 46900 | 46900 | 46850 | 44 |
| 377 | 20250214 | 125700 | 7222858000 | 46900 | 46900 | 46900 | 46850 | 178 |
| 378 | 20250214 | 125600 | 7214513650 | 46900 | 46900 | 46950 | 46900 | 31 |
| 379 | 20250214 | 125500 | 7213059700 | 46900 | 46900 | 46900 | 46900 | 40 |
| 380 | 20250214 | 125400 | 7211183700 | 46900 | 46850 | 46950 | 46850 | 40 |
| 381 | 20250214 | 125300 | 7209307400 | 46850 | 46900 | 46900 | 46850 | 204 |
| 382 | 20250214 | 125200 | 7199740800 | 46950 | 46900 | 46950 | 46900 | 53 |
| 383 | 20250214 | 125100 | 7197252600 | 46950 | 46950 | 46950 | 46950 | 69 |
| 384 | 20250214 | 125000 | 7194013050 | 46900 | 46950 | 46950 | 46900 | 100 |
| 385 | 20250214 | 124900 | 7189318550 | 47000 | 47000 | 47000 | 47000 | 420 |
| 386 | 20250214 | 124800 | 7169578550 | 47000 | 47000 | 47000 | 47000 | 11 |
| 387 | 20250214 | 124700 | 7169061550 | 47000 | 47000 | 47000 | 47000 | 62 |
| 388 | 20250214 | 124600 | 7166147550 | 46850 | 46900 | 46900 | 46850 | 247 |
| 389 | 20250214 | 124500 | 7154571850 | 47000 | 47050 | 47050 | 47000 | 332 |
| 390 | 20250214 | 124400 | 7138967550 | 47000 | 47000 | 47000 | 47000 | 42 |
| 391 | 20250214 | 124300 | 7136993550 | 47000 | 47000 | 47000 | 46900 | 160 |
| 392 | 20250214 | 124200 | 7129477050 | 47000 | 46850 | 47000 | 46850 | 261 |
| 393 | 20250214 | 124100 | 7117233550 | 46850 | 46850 | 46850 | 46850 | 39 |
| 394 | 20250214 | 124000 | 7115406400 | 46950 | 46950 | 46950 | 46950 | 131 |
| 395 | 20250214 | 123900 | 7109255950 | 46800 | 46900 | 46950 | 46800 | 24 |
| 396 | 20250214 | 123800 | 7108132200 | 46800 | 46900 | 46900 | 46800 | 13 |
| 397 | 20250214 | 123700 | 7107523700 | 46800 | 46800 | 46800 | 46800 | 10 |
| 398 | 20250214 | 123600 | 7107055700 | 46800 | 46800 | 46800 | 46800 | 25 |
| 399 | 20250214 | 123500 | 7105885700 | 46800 | 46800 | 46850 | 46800 | 136 |
| 400 | 20250214 | 123400 | 7099519300 | 46850 | 46800 | 46850 | 46800 | 38 |
| 401 | 20250214 | 123300 | 7097740800 | 46850 | 46850 | 46850 | 46850 | 8 |
| 402 | 20250214 | 123200 | 7097366000 | 46850 | 46850 | 46850 | 46850 | 21 |
| 403 | 20250214 | 123100 | 7096382150 | 46850 | 46800 | 46850 | 46750 | 119 |
| 404 | 20250214 | 123000 | 7090813700 | 46800 | 46900 | 46900 | 46800 | 148 |
| 405 | 20250214 | 122900 | 7083882700 | 46900 | 46900 | 46900 | 46900 | 208 |
| 406 | 20250214 | 122800 | 7074127500 | 46900 | 46850 | 46900 | 46850 | 153 |
| 407 | 20250214 | 122700 | 7066954450 | 46900 | 46900 | 46900 | 46800 | 732 |
| 408 | 20250214 | 122600 | 7032658550 | 46900 | 46950 | 46950 | 46900 | 60 |
| 409 | 20250214 | 122500 | 7029842050 | 46950 | 46950 | 46950 | 46950 | 0 |
| 410 | 20250214 | 122400 | 7029842050 | 46950 | 46950 | 46950 | 46950 | 32 |
| 411 | 20250214 | 122300 | 7028339650 | 47000 | 46900 | 47000 | 46850 | 435 |
| 412 | 20250214 | 122200 | 7007933500 | 46950 | 46950 | 46950 | 46950 | 2 |
| 413 | 20250214 | 122100 | 7007839600 | 46900 | 47000 | 47000 | 46900 | 142 |
| 414 | 20250214 | 122000 | 7001172700 | 47000 | 47150 | 47150 | 47000 | 448 |
| 415 | 20250214 | 121900 | 6980086200 | 47150 | 47150 | 47150 | 47150 | 26 |
| 416 | 20250214 | 121800 | 6978860300 | 47150 | 47150 | 47150 | 47150 | 2 |
| 417 | 20250214 | 121700 | 6978766000 | 47150 | 47150 | 47150 | 47150 | 1 |
| 418 | 20250214 | 121600 | 6978718850 | 47150 | 47100 | 47200 | 47050 | 265 |
| 419 | 20250214 | 121500 | 6966226000 | 47100 | 47100 | 47100 | 47100 | 85 |
| 420 | 20250214 | 121400 | 6962222500 | 47100 | 47050 | 47100 | 47050 | 119 |
| 421 | 20250214 | 121300 | 6956617850 | 47050 | 47100 | 47150 | 47050 | 71 |
| 422 | 20250214 | 121200 | 6953274300 | 47100 | 47050 | 47150 | 47050 | 15 |
| 423 | 20250214 | 121100 | 6952568050 | 47150 | 47150 | 47150 | 47150 | 41 |
| 424 | 20250214 | 121000 | 6950634900 | 47050 | 47050 | 47050 | 47050 | 6 |
| 425 | 20250214 | 120900 | 6950352600 | 47150 | 47150 | 47150 | 47150 | 269 |
| 426 | 20250214 | 120800 | 6937669250 | 47150 | 47250 | 47250 | 47150 | 122 |
| 427 | 20250214 | 120700 | 6931908150 | 47200 | 47050 | 47200 | 47000 | 331 |
| 428 | 20250214 | 120600 | 6916319050 | 47000 | 47050 | 47050 | 47000 | 348 |
| 429 | 20250214 | 120500 | 6899962550 | 47050 | 47200 | 47250 | 47050 | 4402 |
| 430 | 20250214 | 120400 | 6692425250 | 47300 | 47300 | 47300 | 47200 | 105 |
| 431 | 20250214 | 120300 | 6687468750 | 47300 | 47250 | 47300 | 47200 | 186 |
| 432 | 20250214 | 120200 | 6678681000 | 47200 | 47200 | 47250 | 47200 | 126 |
| 433 | 20250214 | 120100 | 6672732050 | 47250 | 47150 | 47250 | 47150 | 425 |
| 434 | 20250214 | 120000 | 6652683250 | 47200 | 47300 | 47300 | 47200 | 15 |
| 435 | 20250214 | 115900 | 6651974550 | 47300 | 47200 | 47300 | 47200 | 783 |
| 436 | 20250214 | 115800 | 6614980850 | 47200 | 47200 | 47200 | 47150 | 75 |
| 437 | 20250214 | 115700 | 6611441500 | 47200 | 47200 | 47250 | 47150 | 334 |
| 438 | 20250214 | 115600 | 6595688850 | 47200 | 47200 | 47250 | 47150 | 186 |
| 439 | 20250214 | 115500 | 6586906450 | 47200 | 47200 | 47300 | 47150 | 229 |
| 440 | 20250214 | 115400 | 6576101200 | 47300 | 47300 | 47300 | 47200 | 587 |
| 441 | 20250214 | 115300 | 6548369600 | 47300 | 47300 | 47300 | 47300 | 578 |
| 442 | 20250214 | 115200 | 6521030200 | 47300 | 47100 | 47300 | 47100 | 1166 |
| 443 | 20250214 | 115100 | 6465904400 | 47100 | 47100 | 47100 | 47100 | 136 |
| 444 | 20250214 | 115000 | 6459498800 | 47200 | 47150 | 47200 | 47150 | 31 |
| 445 | 20250214 | 114900 | 6458036300 | 47200 | 47150 | 47200 | 47150 | 1051 |
| 446 | 20250214 | 114800 | 6408429350 | 47200 | 47200 | 47200 | 47150 | 223 |
| 447 | 20250214 | 114700 | 6397904600 | 47200 | 46950 | 47200 | 46900 | 512 |
| 448 | 20250214 | 114600 | 6373757000 | 46800 | 46900 | 47100 | 46800 | 220 |
| 449 | 20250214 | 114500 | 6363431250 | 46950 | 46950 | 46950 | 46950 | 50 |
| 450 | 20250214 | 114400 | 6361083750 | 46950 | 47000 | 47000 | 46850 | 129 |
| 451 | 20250214 | 114300 | 6355034750 | 46900 | 46950 | 46950 | 46900 | 367 |
| 452 | 20250214 | 114200 | 6337820700 | 47050 | 47050 | 47100 | 47050 | 101 |
| 453 | 20250214 | 114100 | 6333065750 | 47050 | 46800 | 47050 | 46700 | 265 |
| 454 | 20250214 | 114000 | 6320656600 | 46800 | 46700 | 46800 | 46700 | 40 |
| 455 | 20250214 | 113900 | 6318788150 | 46650 | 46750 | 46950 | 46650 | 1141 |
| 456 | 20250214 | 113800 | 6265384300 | 46650 | 46650 | 46800 | 46650 | 301 |
| 457 | 20250214 | 113700 | 6251341050 | 46800 | 46750 | 46800 | 46650 | 473 |
| 458 | 20250214 | 113600 | 6229243600 | 46650 | 46750 | 46850 | 46650 | 378 |
| 459 | 20250214 | 113500 | 6211583250 | 46750 | 46850 | 46850 | 46750 | 272 |
| 460 | 20250214 | 113400 | 6198852850 | 46850 | 46950 | 46950 | 46850 | 525 |
| 461 | 20250214 | 113300 | 6174225450 | 46950 | 46750 | 46950 | 46700 | 265 |
| 462 | 20250214 | 113200 | 6161829200 | 46750 | 46700 | 46850 | 46700 | 250 |
| 463 | 20250214 | 113100 | 6150144200 | 46700 | 47050 | 47100 | 46700 | 704 |
| 464 | 20250214 | 113000 | 6117088050 | 47200 | 47200 | 47300 | 47200 | 1905 |
| 465 | 20250214 | 112900 | 6027135600 | 47200 | 47350 | 47350 | 47050 | 1244 |
| 466 | 20250214 | 112800 | 5968433900 | 47450 | 47450 | 47650 | 47350 | 3335 |
| 467 | 20250214 | 112700 | 5809988800 | 47450 | 47400 | 47650 | 47400 | 4081 |
| 468 | 20250214 | 112600 | 5616179600 | 47400 | 47050 | 47400 | 47050 | 2990 |
| 469 | 20250214 | 112500 | 5474798750 | 47050 | 46750 | 47100 | 46750 | 1189 |
| 470 | 20250214 | 112400 | 5418960350 | 46750 | 46750 | 46750 | 46750 | 145 |
| 471 | 20250214 | 112300 | 5412181600 | 46700 | 46650 | 46800 | 46600 | 1136 |
| 472 | 20250214 | 112200 | 5359169500 | 46800 | 46750 | 46800 | 46700 | 200 |
| 473 | 20250214 | 112100 | 5349826200 | 46750 | 46750 | 46800 | 46750 | 325 |
| 474 | 20250214 | 112000 | 5334632400 | 46800 | 46700 | 46800 | 46600 | 140 |
| 475 | 20250214 | 111900 | 5328095250 | 46700 | 46700 | 46700 | 46700 | 72 |
| 476 | 20250214 | 111800 | 5324732850 | 46650 | 46650 | 46650 | 46650 | 177 |
| 477 | 20250214 | 111700 | 5316475800 | 46600 | 46600 | 46650 | 46600 | 153 |
| 478 | 20250214 | 111600 | 5309345350 | 46600 | 46500 | 46600 | 46500 | 149 |
| 479 | 20250214 | 111500 | 5302404600 | 46500 | 46900 | 46950 | 46500 | 866 |
| 480 | 20250214 | 111400 | 5262056750 | 46950 | 46300 | 46950 | 46300 | 2117 |
| 481 | 20250214 | 111300 | 5163157200 | 46350 | 46450 | 46500 | 46300 | 665 |
| 482 | 20250214 | 111200 | 5132329000 | 46450 | 46450 | 46500 | 46450 | 264 |
| 483 | 20250214 | 111100 | 5120065050 | 46400 | 46400 | 46400 | 46350 | 200 |
| 484 | 20250214 | 111000 | 5110788350 | 46400 | 46400 | 46400 | 46400 | 131 |
| 485 | 20250214 | 110900 | 5104709950 | 46450 | 46500 | 46550 | 46450 | 203 |
| 486 | 20250214 | 110800 | 5095270400 | 46450 | 46300 | 46450 | 46300 | 218 |
| 487 | 20250214 | 110700 | 5085176000 | 46300 | 46300 | 46400 | 46300 | 150 |
| 488 | 20250214 | 110600 | 5078230900 | 46300 | 46300 | 46300 | 46300 | 0 |
| 489 | 20250214 | 110500 | 5078230900 | 46300 | 46300 | 46300 | 46300 | 120 |
| 490 | 20250214 | 110400 | 5072674900 | 46400 | 46400 | 46400 | 46400 | 98 |
| 491 | 20250214 | 110300 | 5068127700 | 46550 | 46400 | 46600 | 46400 | 375 |
| 492 | 20250214 | 110200 | 5050710850 | 46600 | 46300 | 46600 | 46300 | 427 |
| 493 | 20250214 | 110100 | 5030899950 | 46250 | 46200 | 46250 | 46200 | 250 |
| 494 | 20250214 | 110000 | 5019340150 | 46250 | 46250 | 46250 | 46250 | 120 |
| 495 | 20250214 | 105900 | 5013790150 | 46250 | 46100 | 46250 | 46100 | 130 |
| 496 | 20250214 | 105800 | 5007795700 | 46150 | 46150 | 46150 | 46150 | 201 |
| 497 | 20250214 | 105700 | 4998519550 | 46250 | 46200 | 46250 | 46200 | 50 |
| 498 | 20250214 | 105600 | 4996209350 | 46200 | 46250 | 46250 | 46200 | 3 |
| 499 | 20250214 | 105500 | 4996070650 | 46200 | 46250 | 46250 | 46200 | 14 |
| 500 | 20250214 | 105400 | 4995423750 | 46250 | 46250 | 46250 | 46250 | 7 |
| 501 | 20250214 | 105300 | 4995100000 | 46300 | 46150 | 46300 | 46150 | 8 |
| 502 | 20250214 | 105200 | 4994730650 | 46100 | 46100 | 46150 | 46100 | 27 |
| 503 | 20250214 | 105100 | 4993485850 | 46150 | 46050 | 46150 | 46050 | 85 |
| 504 | 20250214 | 105000 | 4989567650 | 46050 | 46050 | 46100 | 46050 | 107 |
| 505 | 20250214 | 104900 | 4984637600 | 46100 | 46150 | 46150 | 46000 | 1702 |
| 506 | 20250214 | 104800 | 4906266050 | 46150 | 46200 | 46300 | 46150 | 532 |
| 507 | 20250214 | 104700 | 4881680450 | 46200 | 46300 | 46300 | 46200 | 20 |
| 508 | 20250214 | 104600 | 4880756350 | 46200 | 46300 | 46300 | 46150 | 77 |
| 509 | 20250214 | 104500 | 4877194050 | 46300 | 46150 | 46300 | 46150 | 18 |
| 510 | 20250214 | 104400 | 4876362900 | 46300 | 46200 | 46300 | 46150 | 90 |
| 511 | 20250214 | 104300 | 4872208250 | 46150 | 46300 | 46300 | 46150 | 132 |
| 512 | 20250214 | 104200 | 4866111850 | 46400 | 46500 | 46500 | 46400 | 23 |
| 513 | 20250214 | 104100 | 4865043450 | 46500 | 46300 | 46500 | 46150 | 521 |
| 514 | 20250214 | 104000 | 4840963050 | 46300 | 46100 | 46300 | 46100 | 185 |
| 515 | 20250214 | 103900 | 4832417400 | 46100 | 46500 | 46500 | 46050 | 2795 |
| 516 | 20250214 | 103800 | 4703083900 | 46550 | 46700 | 46750 | 46500 | 269 |
| 517 | 20250214 | 103700 | 4690541350 | 46700 | 46900 | 46950 | 46400 | 3962 |
| 518 | 20250214 | 103600 | 4505184600 | 46800 | 46400 | 46900 | 46400 | 3641 |
| 519 | 20250214 | 103500 | 4335280000 | 46400 | 46300 | 46450 | 46300 | 1464 |
| 520 | 20250214 | 103400 | 4267367650 | 46300 | 46350 | 46350 | 46300 | 135 |
| 521 | 20250214 | 103300 | 4261116850 | 46350 | 46250 | 46350 | 46250 | 349 |
| 522 | 20250214 | 103200 | 4244965650 | 46200 | 46250 | 46250 | 46200 | 52 |
| 523 | 20250214 | 103100 | 4242561250 | 46150 | 46150 | 46150 | 46150 | 18 |
| 524 | 20250214 | 103000 | 4241730550 | 46100 | 46250 | 46250 | 46050 | 91 |
| 525 | 20250214 | 102900 | 4237534650 | 46250 | 46300 | 46300 | 46200 | 71 |
| 526 | 20250214 | 102800 | 4234250750 | 46300 | 46300 | 46300 | 46100 | 142 |
| 527 | 20250214 | 102700 | 4227679500 | 46300 | 46050 | 46350 | 46050 | 369 |
| 528 | 20250214 | 102600 | 4210650150 | 46050 | 46350 | 46350 | 46050 | 388 |
| 529 | 20250214 | 102500 | 4192746500 | 46350 | 46300 | 46350 | 46150 | 190 |
| 530 | 20250214 | 102400 | 4183973050 | 46350 | 46150 | 46350 | 46150 | 114 |
| 531 | 20250214 | 102300 | 4178705300 | 46150 | 46300 | 46300 | 46150 | 940 |
| 532 | 20250214 | 102200 | 4135236950 | 46350 | 46350 | 46350 | 46300 | 644 |
| 533 | 20250214 | 102100 | 4105406600 | 46350 | 46350 | 46400 | 46300 | 510 |
| 534 | 20250214 | 102000 | 4081764350 | 46350 | 46350 | 46400 | 46350 | 97 |
| 535 | 20250214 | 101900 | 4077267750 | 46350 | 46200 | 46350 | 46200 | 707 |
| 536 | 20250214 | 101800 | 4044550800 | 46250 | 46250 | 46250 | 46200 | 116 |
| 537 | 20250214 | 101700 | 4039185850 | 46250 | 46050 | 46250 | 46050 | 530 |
| 538 | 20250214 | 101600 | 4014728150 | 46050 | 45900 | 46050 | 45800 | 1043 |
| 539 | 20250214 | 101500 | 3966925600 | 45850 | 45900 | 45900 | 45850 | 321 |
| 540 | 20250214 | 101400 | 3952192500 | 45900 | 45900 | 45900 | 45900 | 22 |
| 541 | 20250214 | 101300 | 3951182700 | 45900 | 46100 | 46100 | 45900 | 284 |
| 542 | 20250214 | 101200 | 3938146900 | 46100 | 46050 | 46100 | 45900 | 1187 |
| 543 | 20250214 | 101100 | 3883584250 | 46000 | 45950 | 46000 | 45900 | 787 |
| 544 | 20250214 | 101000 | 3847411300 | 46000 | 45750 | 46000 | 45750 | 988 |
| 545 | 20250214 | 100900 | 3802020650 | 45700 | 45700 | 45800 | 45600 | 614 |
| 546 | 20250214 | 100800 | 3773960100 | 45700 | 45650 | 45700 | 45600 | 285 |
| 547 | 20250214 | 100700 | 3760940450 | 45650 | 45800 | 45800 | 45600 | 1200 |
| 548 | 20250214 | 100600 | 3706133800 | 45800 | 45700 | 45800 | 45700 | 43 |
| 549 | 20250214 | 100500 | 3704167900 | 45650 | 45700 | 45700 | 45650 | 701 |
| 550 | 20250214 | 100400 | 3672166600 | 45700 | 45650 | 45850 | 45600 | 1507 |
| 551 | 20250214 | 100300 | 3603303300 | 45650 | 45650 | 45900 | 45650 | 561 |
| 552 | 20250214 | 100200 | 3577672150 | 45650 | 45900 | 45950 | 45600 | 1308 |
| 553 | 20250214 | 100100 | 3517913200 | 45900 | 45800 | 45900 | 45700 | 2005 |
| 554 | 20250214 | 100000 | 3426165600 | 45750 | 45900 | 46000 | 45750 | 3920 |
| 555 | 20250214 | 095900 | 3246470600 | 45900 | 45950 | 46000 | 45900 | 565 |
| 556 | 20250214 | 095800 | 3220527500 | 46000 | 46000 | 46000 | 45950 | 165 |
| 557 | 20250214 | 095700 | 3212940350 | 46000 | 45900 | 46050 | 45900 | 81 |
| 558 | 20250214 | 095600 | 3209219800 | 45950 | 46150 | 46200 | 45950 | 5344 |
| 559 | 20250214 | 095500 | 2963164400 | 46200 | 46300 | 46450 | 46200 | 494 |
| 560 | 20250214 | 095400 | 2940322500 | 46300 | 46450 | 46450 | 46250 | 1403 |
| 561 | 20250214 | 095300 | 2875316800 | 46450 | 46400 | 46450 | 46400 | 561 |
| 562 | 20250214 | 095200 | 2849276950 | 46400 | 46400 | 46450 | 46400 | 360 |
| 563 | 20250214 | 095100 | 2832571600 | 46400 | 46300 | 46400 | 46300 | 123 |
| 564 | 20250214 | 095000 | 2826869650 | 46300 | 46200 | 46300 | 46200 | 82 |
| 565 | 20250214 | 094900 | 2823076150 | 46200 | 46200 | 46250 | 46150 | 279 |
| 566 | 20250214 | 094800 | 2810190500 | 46200 | 46150 | 46200 | 46150 | 210 |
| 567 | 20250214 | 094700 | 2800493300 | 46150 | 46150 | 46150 | 46100 | 178 |
| 568 | 20250214 | 094600 | 2792282950 | 46150 | 46200 | 46200 | 46100 | 543 |
| 569 | 20250214 | 094500 | 2767222500 | 46200 | 46100 | 46200 | 46100 | 313 |
| 570 | 20250214 | 094400 | 2752792500 | 46100 | 46050 | 46200 | 46050 | 293 |
| 571 | 20250214 | 094300 | 2739295250 | 46050 | 46050 | 46100 | 46050 | 1270 |
| 572 | 20250214 | 094200 | 2680811250 | 46050 | 46250 | 46250 | 46050 | 1448 |
| 573 | 20250214 | 094100 | 2614048450 | 46250 | 46250 | 46250 | 46250 | 169 |
| 574 | 20250214 | 094000 | 2606232200 | 46250 | 46150 | 46250 | 46100 | 214 |
| 575 | 20250214 | 093900 | 2596360100 | 46100 | 46150 | 46150 | 46100 | 1250 |
| 576 | 20250214 | 093800 | 2538716500 | 46200 | 46200 | 46300 | 46150 | 119 |
| 577 | 20250214 | 093700 | 2533222550 | 46200 | 46100 | 46250 | 46100 | 226 |
| 578 | 20250214 | 093600 | 2522784450 | 46100 | 46250 | 46300 | 46100 | 756 |
| 579 | 20250214 | 093500 | 2487899700 | 46150 | 46300 | 46300 | 46150 | 2039 |
| 580 | 20250214 | 093400 | 2393685350 | 46300 | 46300 | 46300 | 46300 | 407 |
| 581 | 20250214 | 093300 | 2374841250 | 46300 | 46450 | 46450 | 46300 | 823 |
| 582 | 20250214 | 093200 | 2336663150 | 46450 | 46450 | 46450 | 46450 | 104 |
| 583 | 20250214 | 093100 | 2331832350 | 46400 | 46700 | 46750 | 46400 | 170 |
| 584 | 20250214 | 093000 | 2323901400 | 46750 | 46700 | 46750 | 46650 | 530 |
| 585 | 20250214 | 092900 | 2299133200 | 46700 | 46350 | 46700 | 46350 | 666 |
| 586 | 20250214 | 092800 | 2268158750 | 46550 | 46300 | 46550 | 46250 | 1177 |
| 587 | 20250214 | 092700 | 2213546400 | 46350 | 46350 | 46450 | 46300 | 614 |
| 588 | 20250214 | 092600 | 2185105150 | 46350 | 46400 | 46400 | 46300 | 612 |
| 589 | 20250214 | 092500 | 2156738250 | 46350 | 46350 | 46400 | 46300 | 554 |
| 590 | 20250214 | 092400 | 2131059900 | 46350 | 46450 | 46450 | 46350 | 369 |
| 591 | 20250214 | 092300 | 2113933150 | 46500 | 46300 | 46500 | 46300 | 819 |
| 592 | 20250214 | 092200 | 2075938150 | 46300 | 46350 | 46350 | 46150 | 976 |
| 593 | 20250214 | 092100 | 2030822650 | 46350 | 46300 | 46400 | 46250 | 391 |
| 594 | 20250214 | 092000 | 2012724750 | 46250 | 46500 | 46500 | 46200 | 2862 |
| 595 | 20250214 | 091900 | 1880069100 | 46550 | 46700 | 46700 | 46500 | 3064 |
| 596 | 20250214 | 091800 | 1737394000 | 46650 | 46800 | 46900 | 46650 | 274 |
| 597 | 20250214 | 091700 | 1724609350 | 46950 | 47050 | 47050 | 46900 | 443 |
| 598 | 20250214 | 091600 | 1703807750 | 47050 | 46550 | 47050 | 46550 | 608 |
| 599 | 20250214 | 091500 | 1675401350 | 46550 | 46700 | 46950 | 46500 | 1069 |
| 600 | 20250214 | 091400 | 1625567700 | 47000 | 46800 | 47050 | 46550 | 2186 |
| 601 | 20250214 | 091300 | 1523693850 | 46800 | 46900 | 46900 | 46550 | 3580 |
| 602 | 20250214 | 091200 | 1356436900 | 47000 | 47000 | 47000 | 46800 | 1946 |
| 603 | 20250214 | 091100 | 1265214150 | 46900 | 47400 | 47400 | 46850 | 1320 |
| 604 | 20250214 | 091000 | 1203205400 | 47450 | 47450 | 47500 | 47050 | 1826 |
| 605 | 20250214 | 090900 | 1116968300 | 47500 | 47100 | 47500 | 47100 | 1627 |
| 606 | 20250214 | 090800 | 1040010300 | 46900 | 46750 | 47100 | 46750 | 833 |
| 607 | 20250214 | 090700 | 1000980250 | 46750 | 46950 | 47050 | 46650 | 1131 |
| 608 | 20250214 | 090600 | 948006600 | 47100 | 47200 | 47250 | 46950 | 1915 |
| 609 | 20250214 | 090500 | 857752500 | 47250 | 46500 | 47500 | 46450 | 1509 |
| 610 | 20250214 | 090400 | 786740050 | 46450 | 46400 | 46650 | 46350 | 1745 |
| 611 | 20250214 | 090300 | 705738200 | 46350 | 46500 | 46750 | 46350 | 2068 |
| 612 | 20250214 | 090200 | 609724200 | 46400 | 46650 | 46900 | 46350 | 2906 |
| 613 | 20250214 | 090100 | 474349550 | 46800 | 46950 | 46950 | 46350 | 3099 |
| 614 | 20250214 | 090000 | 330260050 | 46550 | 47200 | 47350 | 46500 | 6530 |