31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250214 | 184900 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 3032 |
| 3 | 20250214 | 184800 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 4 | 20250214 | 184700 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 5 | 20250214 | 184600 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 6 | 20250214 | 184500 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 7 | 20250214 | 184400 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 8 | 20250214 | 184300 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 9 | 20250214 | 184200 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 10 | 20250214 | 184100 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 11 | 20250214 | 184000 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 12 | 20250214 | 183900 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 13 | 20250214 | 183800 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 14 | 20250214 | 183700 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 15 | 20250214 | 183600 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 16 | 20250214 | 183500 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 17 | 20250214 | 183400 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 18 | 20250214 | 183300 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 19 | 20250214 | 183200 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 20 | 20250214 | 183100 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 21 | 20250214 | 183000 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 22 | 20250214 | 182900 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 23 | 20250214 | 182800 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 24 | 20250214 | 182700 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 25 | 20250214 | 182600 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 26 | 20250214 | 182500 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 27 | 20250214 | 182400 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 28 | 20250214 | 182300 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 29 | 20250214 | 182200 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 30 | 20250214 | 182100 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 31 | 20250214 | 182000 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 32 | 20250214 | 181900 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 3032 |
| 33 | 20250214 | 181800 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 34 | 20250214 | 181700 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 35 | 20250214 | 181600 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 36 | 20250214 | 181500 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 37 | 20250214 | 181400 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 38 | 20250214 | 181300 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 39 | 20250214 | 181200 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 40 | 20250214 | 181100 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 41 | 20250214 | 181000 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 42 | 20250214 | 180900 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 43 | 20250214 | 180800 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 44 | 20250214 | 180700 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 45 | 20250214 | 180600 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 46 | 20250214 | 180500 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 47 | 20250214 | 180400 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 48 | 20250214 | 180300 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 49 | 20250214 | 180200 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 50 | 20250214 | 180100 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 51 | 20250214 | 180000 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 52 | 20250214 | 175900 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 53 | 20250214 | 175800 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 54 | 20250214 | 175700 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 55 | 20250214 | 175600 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 56 | 20250214 | 175500 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 57 | 20250214 | 175400 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 58 | 20250214 | 175300 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 59 | 20250214 | 175200 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 60 | 20250214 | 175100 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 61 | 20250214 | 175000 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 62 | 20250214 | 174900 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 3032 |
| 63 | 20250214 | 174800 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 64 | 20250214 | 174700 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 65 | 20250214 | 174600 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 66 | 20250214 | 174500 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 67 | 20250214 | 174400 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 68 | 20250214 | 174300 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 69 | 20250214 | 174200 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 70 | 20250214 | 174100 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 71 | 20250214 | 174000 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 72 | 20250214 | 173900 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 73 | 20250214 | 173800 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 74 | 20250214 | 173700 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 75 | 20250214 | 173600 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 76 | 20250214 | 173500 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 77 | 20250214 | 173400 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 78 | 20250214 | 173300 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 79 | 20250214 | 173200 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 80 | 20250214 | 173100 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 81 | 20250214 | 173000 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 82 | 20250214 | 172900 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 83 | 20250214 | 172800 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 84 | 20250214 | 172700 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 85 | 20250214 | 172600 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 86 | 20250214 | 172500 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 87 | 20250214 | 172400 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 88 | 20250214 | 172300 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 89 | 20250214 | 172200 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 90 | 20250214 | 172100 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 91 | 20250214 | 172000 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 92 | 20250214 | 171900 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 3032 |
| 93 | 20250214 | 171800 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 94 | 20250214 | 171700 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 95 | 20250214 | 171600 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 96 | 20250214 | 171500 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 97 | 20250214 | 171400 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 98 | 20250214 | 171300 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 99 | 20250214 | 171200 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 100 | 20250214 | 171100 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 101 | 20250214 | 171000 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 102 | 20250214 | 170900 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 103 | 20250214 | 170800 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 104 | 20250214 | 170700 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 105 | 20250214 | 170600 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 106 | 20250214 | 170500 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 107 | 20250214 | 170400 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 108 | 20250214 | 170300 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 109 | 20250214 | 170200 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 110 | 20250214 | 170100 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 111 | 20250214 | 170000 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 112 | 20250214 | 165900 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 113 | 20250214 | 165800 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 114 | 20250214 | 165700 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 115 | 20250214 | 165600 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 116 | 20250214 | 165500 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 117 | 20250214 | 165400 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 118 | 20250214 | 165300 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 119 | 20250214 | 165200 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 120 | 20250214 | 165100 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 121 | 20250214 | 165000 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 122 | 20250214 | 164900 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 3032 |
| 123 | 20250214 | 164800 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 124 | 20250214 | 164700 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 125 | 20250214 | 164600 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 126 | 20250214 | 164500 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 127 | 20250214 | 164400 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 128 | 20250214 | 164300 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 129 | 20250214 | 164200 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 130 | 20250214 | 164100 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 131 | 20250214 | 164000 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 132 | 20250214 | 163900 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 133 | 20250214 | 163800 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 134 | 20250214 | 163700 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 135 | 20250214 | 163600 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 136 | 20250214 | 163500 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 137 | 20250214 | 163400 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 138 | 20250214 | 163300 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 139 | 20250214 | 163200 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 140 | 20250214 | 163100 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 141 | 20250214 | 163000 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 142 | 20250214 | 162900 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 143 | 20250214 | 162800 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 144 | 20250214 | 162700 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 145 | 20250214 | 162600 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 146 | 20250214 | 162500 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 147 | 20250214 | 162400 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 148 | 20250214 | 162300 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 149 | 20250214 | 162200 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 150 | 20250214 | 162100 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 151 | 20250214 | 162000 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 152 | 20250214 | 161900 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 3032 |
| 153 | 20250214 | 161800 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 154 | 20250214 | 161700 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 155 | 20250214 | 161600 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 156 | 20250214 | 161500 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 157 | 20250214 | 161400 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 158 | 20250214 | 161300 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 159 | 20250214 | 161200 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 160 | 20250214 | 161100 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 161 | 20250214 | 161000 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 162 | 20250214 | 160900 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 163 | 20250214 | 160800 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 164 | 20250214 | 160700 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 165 | 20250214 | 160600 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 166 | 20250214 | 160500 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 167 | 20250214 | 160400 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 168 | 20250214 | 160300 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 169 | 20250214 | 160200 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 170 | 20250214 | 160100 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 171 | 20250214 | 160000 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 172 | 20250214 | 155900 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 173 | 20250214 | 155800 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 174 | 20250214 | 155700 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 175 | 20250214 | 155600 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 176 | 20250214 | 155500 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 177 | 20250214 | 155400 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 178 | 20250214 | 155300 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 179 | 20250214 | 155200 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 180 | 20250214 | 155100 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 181 | 20250214 | 155000 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 182 | 20250214 | 154900 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 3032 |
| 183 | 20250214 | 154800 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 184 | 20250214 | 154700 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 185 | 20250214 | 154600 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 186 | 20250214 | 154500 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 187 | 20250214 | 154400 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 188 | 20250214 | 154300 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 189 | 20250214 | 154200 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 190 | 20250214 | 154100 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 191 | 20250214 | 154000 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 192 | 20250214 | 153900 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 193 | 20250214 | 153800 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 194 | 20250214 | 153700 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 195 | 20250214 | 153600 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 196 | 20250214 | 153500 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 197 | 20250214 | 153400 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 198 | 20250214 | 153300 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 199 | 20250214 | 153200 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 200 | 20250214 | 153100 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 0 |
| 201 | 20250214 | 153000 | 4646593460 | 12600 | 12600 | 12600 | 12600 | 3032 |
| 202 | 20250214 | 152900 | 4608390260 | 12510 | 12510 | 12510 | 12510 | 0 |
| 203 | 20250214 | 152800 | 4608390260 | 12510 | 12510 | 12510 | 12510 | 0 |
| 204 | 20250214 | 152700 | 4608390260 | 12510 | 12510 | 12510 | 12510 | 0 |
| 205 | 20250214 | 152600 | 4608390260 | 12510 | 12510 | 12510 | 12510 | 0 |
| 206 | 20250214 | 152500 | 4608390260 | 12510 | 12510 | 12510 | 12510 | 0 |
| 207 | 20250214 | 152400 | 4608390260 | 12510 | 12510 | 12510 | 12510 | 0 |
| 208 | 20250214 | 152300 | 4608390260 | 12510 | 12510 | 12510 | 12510 | 0 |
| 209 | 20250214 | 152200 | 4608390260 | 12510 | 12510 | 12510 | 12510 | 0 |
| 210 | 20250214 | 152100 | 4608390260 | 12510 | 12510 | 12510 | 12510 | 0 |
| 211 | 20250214 | 152000 | 4608390260 | 12510 | 12510 | 12510 | 12510 | 0 |
| 212 | 20250214 | 151900 | 4608390260 | 12510 | 12530 | 12540 | 12500 | 4612 |
| 213 | 20250214 | 151800 | 4550716910 | 12540 | 12560 | 12580 | 12540 | 1677 |
| 214 | 20250214 | 151700 | 4529671450 | 12580 | 12580 | 12580 | 12560 | 2334 |
| 215 | 20250214 | 151600 | 4500329310 | 12580 | 12590 | 12590 | 12570 | 421 |
| 216 | 20250214 | 151500 | 4495033540 | 12590 | 12560 | 12590 | 12560 | 1110 |
| 217 | 20250214 | 151400 | 4481062400 | 12560 | 12580 | 12580 | 12560 | 201 |
| 218 | 20250214 | 151300 | 4478535850 | 12570 | 12580 | 12580 | 12570 | 152 |
| 219 | 20250214 | 151200 | 4476624630 | 12580 | 12580 | 12580 | 12580 | 401 |
| 220 | 20250214 | 151100 | 4471580050 | 12590 | 12570 | 12590 | 12570 | 53 |
| 221 | 20250214 | 151000 | 4470913780 | 12580 | 12580 | 12580 | 12580 | 590 |
| 222 | 20250214 | 150900 | 4463491580 | 12580 | 12560 | 12580 | 12560 | 67 |
| 223 | 20250214 | 150800 | 4462648740 | 12560 | 12550 | 12570 | 12540 | 1172 |
| 224 | 20250214 | 150700 | 4447938010 | 12560 | 12560 | 12560 | 12550 | 483 |
| 225 | 20250214 | 150600 | 4441875640 | 12550 | 12560 | 12570 | 12550 | 138 |
| 226 | 20250214 | 150500 | 4440142360 | 12570 | 12570 | 12570 | 12570 | 661 |
| 227 | 20250214 | 150400 | 4431833590 | 12560 | 12550 | 12560 | 12550 | 513 |
| 228 | 20250214 | 150300 | 4425394240 | 12550 | 12560 | 12570 | 12550 | 172 |
| 229 | 20250214 | 150200 | 4423235100 | 12560 | 12560 | 12560 | 12550 | 373 |
| 230 | 20250214 | 150100 | 4418552090 | 12560 | 12560 | 12560 | 12560 | 235 |
| 231 | 20250214 | 150000 | 4415600490 | 12560 | 12580 | 12580 | 12560 | 110 |
| 232 | 20250214 | 145900 | 4414218690 | 12560 | 12560 | 12560 | 12560 | 686 |
| 233 | 20250214 | 145800 | 4405602530 | 12560 | 12560 | 12560 | 12550 | 747 |
| 234 | 20250214 | 145700 | 4396221680 | 12560 | 12600 | 12600 | 12560 | 2143 |
| 235 | 20250214 | 145600 | 4369268180 | 12610 | 12600 | 12610 | 12600 | 77 |
| 236 | 20250214 | 145500 | 4368297950 | 12600 | 12610 | 12610 | 12600 | 2482 |
| 237 | 20250214 | 145400 | 4337000280 | 12620 | 12620 | 12620 | 12620 | 50 |
| 238 | 20250214 | 145300 | 4336369280 | 12620 | 12610 | 12630 | 12610 | 34 |
| 239 | 20250214 | 145200 | 4335940240 | 12620 | 12610 | 12620 | 12610 | 2 |
| 240 | 20250214 | 145100 | 4335915010 | 12610 | 12610 | 12610 | 12610 | 53 |
| 241 | 20250214 | 145000 | 4335246680 | 12620 | 12610 | 12620 | 12610 | 136 |
| 242 | 20250214 | 144900 | 4333531710 | 12610 | 12600 | 12610 | 12600 | 198 |
| 243 | 20250214 | 144800 | 4331036590 | 12600 | 12600 | 12600 | 12600 | 15 |
| 244 | 20250214 | 144700 | 4330847590 | 12610 | 12610 | 12610 | 12600 | 1459 |
| 245 | 20250214 | 144600 | 4312462720 | 12620 | 12610 | 12620 | 12610 | 100 |
| 246 | 20250214 | 144500 | 4311201710 | 12620 | 12620 | 12620 | 12620 | 0 |
| 247 | 20250214 | 144400 | 4311201710 | 12620 | 12610 | 12620 | 12610 | 62 |
| 248 | 20250214 | 144300 | 4310419290 | 12610 | 12620 | 12620 | 12610 | 17 |
| 249 | 20250214 | 144200 | 4310204760 | 12630 | 12610 | 12630 | 12610 | 15 |
| 250 | 20250214 | 144100 | 4310015550 | 12630 | 12630 | 12630 | 12630 | 10 |
| 251 | 20250214 | 144000 | 4309889250 | 12630 | 12630 | 12630 | 12630 | 2 |
| 252 | 20250214 | 143900 | 4309863990 | 12600 | 12610 | 12610 | 12600 | 822 |
| 253 | 20250214 | 143800 | 4299504830 | 12610 | 12630 | 12630 | 12610 | 51 |
| 254 | 20250214 | 143700 | 4298861520 | 12630 | 12630 | 12630 | 12610 | 248 |
| 255 | 20250214 | 143600 | 4295731150 | 12620 | 12620 | 12620 | 12620 | 98 |
| 256 | 20250214 | 143500 | 4294494390 | 12630 | 12630 | 12630 | 12630 | 1 |
| 257 | 20250214 | 143400 | 4294481760 | 12630 | 12630 | 12630 | 12630 | 0 |
| 258 | 20250214 | 143300 | 4294481760 | 12630 | 12630 | 12630 | 12630 | 69 |
| 259 | 20250214 | 143200 | 4293610290 | 12630 | 12600 | 12630 | 12600 | 242 |
| 260 | 20250214 | 143100 | 4290557030 | 12610 | 12610 | 12620 | 12610 | 356 |
| 261 | 20250214 | 143000 | 4286064870 | 12610 | 12600 | 12610 | 12600 | 945 |
| 262 | 20250214 | 142900 | 4274156360 | 12600 | 12610 | 12610 | 12600 | 695 |
| 263 | 20250214 | 142800 | 4265399350 | 12600 | 12610 | 12610 | 12600 | 200 |
| 264 | 20250214 | 142700 | 4262879330 | 12640 | 12600 | 12640 | 12600 | 199 |
| 265 | 20250214 | 142600 | 4260371890 | 12630 | 12630 | 12630 | 12630 | 406 |
| 266 | 20250214 | 142500 | 4255244110 | 12610 | 12620 | 12620 | 12610 | 804 |
| 267 | 20250214 | 142400 | 4245103360 | 12620 | 12630 | 12630 | 12620 | 215 |
| 268 | 20250214 | 142300 | 4242389170 | 12630 | 12640 | 12640 | 12630 | 261 |
| 269 | 20250214 | 142200 | 4239090240 | 12640 | 12630 | 12640 | 12630 | 117 |
| 270 | 20250214 | 142100 | 4237612070 | 12620 | 12620 | 12620 | 12620 | 50 |
| 271 | 20250214 | 142000 | 4236981070 | 12630 | 12630 | 12630 | 12630 | 61 |
| 272 | 20250214 | 141900 | 4236210640 | 12610 | 12610 | 12610 | 12610 | 10 |
| 273 | 20250214 | 141800 | 4236084540 | 12600 | 12600 | 12600 | 12600 | 160 |
| 274 | 20250214 | 141700 | 4234068540 | 12600 | 12610 | 12610 | 12600 | 45 |
| 275 | 20250214 | 141600 | 4233501470 | 12600 | 12620 | 12620 | 12600 | 351 |
| 276 | 20250214 | 141500 | 4229076640 | 12630 | 12600 | 12640 | 12600 | 1585 |
| 277 | 20250214 | 141400 | 4209105010 | 12620 | 12590 | 12620 | 12590 | 1673 |
| 278 | 20250214 | 141300 | 4188032120 | 12580 | 12580 | 12590 | 12580 | 96 |
| 279 | 20250214 | 141200 | 4186823600 | 12590 | 12600 | 12600 | 12590 | 270 |
| 280 | 20250214 | 141100 | 4183424090 | 12600 | 12640 | 12640 | 12590 | 2162 |
| 281 | 20250214 | 141000 | 4156153840 | 12640 | 12640 | 12640 | 12640 | 2 |
| 282 | 20250214 | 140900 | 4156128560 | 12640 | 12640 | 12640 | 12640 | 110 |
| 283 | 20250214 | 140800 | 4154738160 | 12640 | 12640 | 12640 | 12640 | 103 |
| 284 | 20250214 | 140700 | 4153436240 | 12640 | 12640 | 12640 | 12640 | 5 |
| 285 | 20250214 | 140600 | 4153373040 | 12630 | 12640 | 12640 | 12630 | 59 |
| 286 | 20250214 | 140500 | 4152627700 | 12640 | 12640 | 12640 | 12640 | 1 |
| 287 | 20250214 | 140400 | 4152615060 | 12630 | 12640 | 12640 | 12630 | 665 |
| 288 | 20250214 | 140300 | 4144215550 | 12640 | 12640 | 12640 | 12630 | 2165 |
| 289 | 20250214 | 140200 | 4116851890 | 12640 | 12640 | 12640 | 12640 | 0 |
| 290 | 20250214 | 140100 | 4116851890 | 12640 | 12640 | 12640 | 12640 | 0 |
| 291 | 20250214 | 140000 | 4116851890 | 12640 | 12650 | 12650 | 12640 | 120 |
| 292 | 20250214 | 135900 | 4115334690 | 12650 | 12650 | 12650 | 12650 | 2 |
| 293 | 20250214 | 135800 | 4115309390 | 12650 | 12650 | 12650 | 12650 | 44 |
| 294 | 20250214 | 135700 | 4114752790 | 12650 | 12650 | 12650 | 12650 | 0 |
| 295 | 20250214 | 135600 | 4114752790 | 12650 | 12650 | 12650 | 12650 | 121 |
| 296 | 20250214 | 135500 | 4113222140 | 12650 | 12650 | 12650 | 12650 | 68 |
| 297 | 20250214 | 135400 | 4112361940 | 12650 | 12650 | 12680 | 12650 | 41 |
| 298 | 20250214 | 135300 | 4111843260 | 12640 | 12660 | 12660 | 12640 | 255 |
| 299 | 20250214 | 135200 | 4108615060 | 12680 | 12690 | 12690 | 12680 | 9 |
| 300 | 20250214 | 135100 | 4108500890 | 12690 | 12640 | 12700 | 12630 | 627 |
| 301 | 20250214 | 135000 | 4100555480 | 12640 | 12630 | 12640 | 12630 | 99 |
| 302 | 20250214 | 134900 | 4099305100 | 12630 | 12640 | 12640 | 12630 | 120 |
| 303 | 20250214 | 134800 | 4097789470 | 12640 | 12630 | 12640 | 12630 | 371 |
| 304 | 20250214 | 134700 | 4093103730 | 12630 | 12640 | 12640 | 12630 | 86 |
| 305 | 20250214 | 134600 | 4092017530 | 12630 | 12640 | 12640 | 12630 | 288 |
| 306 | 20250214 | 134500 | 4088380040 | 12640 | 12640 | 12640 | 12640 | 40 |
| 307 | 20250214 | 134400 | 4087874440 | 12630 | 12640 | 12640 | 12630 | 51 |
| 308 | 20250214 | 134300 | 4087230300 | 12640 | 12640 | 12640 | 12640 | 12 |
| 309 | 20250214 | 134200 | 4087078620 | 12630 | 12630 | 12630 | 12630 | 8 |
| 310 | 20250214 | 134100 | 4086977580 | 12620 | 12620 | 12620 | 12620 | 1 |
| 311 | 20250214 | 134000 | 4086964960 | 12620 | 12620 | 12620 | 12620 | 0 |
| 312 | 20250214 | 133900 | 4086964960 | 12620 | 12620 | 12620 | 12620 | 0 |
| 313 | 20250214 | 133800 | 4086964960 | 12620 | 12610 | 12620 | 12610 | 13 |
| 314 | 20250214 | 133700 | 4086800980 | 12610 | 12620 | 12620 | 12610 | 215 |
| 315 | 20250214 | 133600 | 4084089180 | 12620 | 12620 | 12620 | 12600 | 172 |
| 316 | 20250214 | 133500 | 4081918580 | 12620 | 12620 | 12620 | 12620 | 15 |
| 317 | 20250214 | 133400 | 4081729280 | 12620 | 12600 | 12620 | 12600 | 268 |
| 318 | 20250214 | 133300 | 4078351880 | 12620 | 12610 | 12620 | 12600 | 552 |
| 319 | 20250214 | 133200 | 4071392800 | 12610 | 12590 | 12610 | 12590 | 39 |
| 320 | 20250214 | 133100 | 4070901360 | 12600 | 12620 | 12620 | 12600 | 2264 |
| 321 | 20250214 | 133000 | 4042368040 | 12650 | 12650 | 12650 | 12650 | 10 |
| 322 | 20250214 | 132900 | 4042241540 | 12650 | 12650 | 12650 | 12650 | 0 |
| 323 | 20250214 | 132800 | 4042241540 | 12650 | 12620 | 12650 | 12610 | 215 |
| 324 | 20250214 | 132700 | 4039529390 | 12650 | 12640 | 12650 | 12640 | 310 |
| 325 | 20250214 | 132600 | 4035608720 | 12640 | 12620 | 12660 | 12610 | 2485 |
| 326 | 20250214 | 132500 | 4004257710 | 12620 | 12630 | 12630 | 12620 | 300 |
| 327 | 20250214 | 132400 | 4000471460 | 12620 | 12630 | 12630 | 12620 | 1044 |
| 328 | 20250214 | 132300 | 3987289500 | 12630 | 12620 | 12660 | 12620 | 331 |
| 329 | 20250214 | 132200 | 3983107220 | 12620 | 12630 | 12630 | 12620 | 253 |
| 330 | 20250214 | 132100 | 3979912840 | 12630 | 12630 | 12630 | 12630 | 1105 |
| 331 | 20250214 | 132000 | 3965956690 | 12630 | 12640 | 12640 | 12630 | 24 |
| 332 | 20250214 | 131900 | 3965653520 | 12640 | 12640 | 12640 | 12640 | 292 |
| 333 | 20250214 | 131800 | 3961962640 | 12640 | 12650 | 12650 | 12640 | 220 |
| 334 | 20250214 | 131700 | 3959181740 | 12660 | 12660 | 12660 | 12660 | 2 |
| 335 | 20250214 | 131600 | 3959156420 | 12650 | 12650 | 12650 | 12650 | 330 |
| 336 | 20250214 | 131500 | 3954981920 | 12650 | 12660 | 12660 | 12650 | 485 |
| 337 | 20250214 | 131400 | 3948846170 | 12650 | 12650 | 12650 | 12650 | 227 |
| 338 | 20250214 | 131300 | 3945974620 | 12670 | 12670 | 12670 | 12650 | 179 |
| 339 | 20250214 | 131200 | 3943708290 | 12660 | 12660 | 12660 | 12660 | 16 |
| 340 | 20250214 | 131100 | 3943505730 | 12660 | 12670 | 12670 | 12660 | 669 |
| 341 | 20250214 | 131000 | 3935034960 | 12670 | 12670 | 12670 | 12670 | 145 |
| 342 | 20250214 | 130900 | 3933197810 | 12660 | 12660 | 12660 | 12660 | 0 |
| 343 | 20250214 | 130800 | 3933197810 | 12660 | 12660 | 12660 | 12660 | 4 |
| 344 | 20250214 | 130700 | 3933147170 | 12660 | 12700 | 12700 | 12650 | 766 |
| 345 | 20250214 | 130600 | 3923446630 | 12700 | 12710 | 12710 | 12700 | 86 |
| 346 | 20250214 | 130500 | 3922354400 | 12760 | 12750 | 12760 | 12750 | 11 |
| 347 | 20250214 | 130400 | 3922214100 | 12750 | 12750 | 12750 | 12750 | 200 |
| 348 | 20250214 | 130300 | 3919664100 | 12750 | 12680 | 12780 | 12680 | 777 |
| 349 | 20250214 | 130200 | 3909763810 | 12700 | 12750 | 12750 | 12700 | 105 |
| 350 | 20250214 | 130100 | 3908428640 | 12750 | 12720 | 12750 | 12720 | 112 |
| 351 | 20250214 | 130000 | 3907001460 | 12700 | 12670 | 12700 | 12670 | 678 |
| 352 | 20250214 | 125900 | 3898399850 | 12670 | 12650 | 12670 | 12650 | 101 |
| 353 | 20250214 | 125800 | 3897120200 | 12680 | 12680 | 12680 | 12680 | 3 |
| 354 | 20250214 | 125700 | 3897082160 | 12680 | 12680 | 12680 | 12680 | 1 |
| 355 | 20250214 | 125600 | 3897069480 | 12640 | 12670 | 12670 | 12640 | 9 |
| 356 | 20250214 | 125500 | 3896955690 | 12640 | 12640 | 12660 | 12640 | 809 |
| 357 | 20250214 | 125400 | 3886729900 | 12640 | 12640 | 12640 | 12640 | 200 |
| 358 | 20250214 | 125300 | 3884201900 | 12640 | 12700 | 12700 | 12640 | 40 |
| 359 | 20250214 | 125200 | 3883696240 | 12630 | 12670 | 12670 | 12630 | 2195 |
| 360 | 20250214 | 125100 | 3855929160 | 12670 | 12690 | 12690 | 12670 | 1614 |
| 361 | 20250214 | 125000 | 3835459050 | 12690 | 12690 | 12690 | 12690 | 1 |
| 362 | 20250214 | 124900 | 3835446360 | 12690 | 12700 | 12700 | 12690 | 69 |
| 363 | 20250214 | 124800 | 3834570740 | 12690 | 12700 | 12700 | 12690 | 664 |
| 364 | 20250214 | 124700 | 3826141540 | 12700 | 12700 | 12700 | 12700 | 43 |
| 365 | 20250214 | 124600 | 3825595440 | 12690 | 12700 | 12700 | 12690 | 1500 |
| 366 | 20250214 | 124500 | 3806559220 | 12700 | 12700 | 12700 | 12700 | 512 |
| 367 | 20250214 | 124400 | 3800056820 | 12700 | 12720 | 12720 | 12700 | 501 |
| 368 | 20250214 | 124300 | 3793693420 | 12720 | 12720 | 12720 | 12720 | 503 |
| 369 | 20250214 | 124200 | 3787295260 | 12750 | 12750 | 12750 | 12750 | 3 |
| 370 | 20250214 | 124100 | 3787257010 | 12750 | 12710 | 12750 | 12700 | 1409 |
| 371 | 20250214 | 124000 | 3769337290 | 12710 | 12720 | 12730 | 12710 | 221 |
| 372 | 20250214 | 123900 | 3766525750 | 12690 | 12690 | 12690 | 12690 | 1 |
| 373 | 20250214 | 123800 | 3766513060 | 12690 | 12690 | 12690 | 12690 | 5 |
| 374 | 20250214 | 123700 | 3766449610 | 12680 | 12700 | 12700 | 12680 | 222 |
| 375 | 20250214 | 123600 | 3763632530 | 12700 | 12690 | 12710 | 12690 | 1301 |
| 376 | 20250214 | 123500 | 3747113280 | 12690 | 12710 | 12710 | 12690 | 1503 |
| 377 | 20250214 | 123400 | 3728029500 | 12710 | 12750 | 12770 | 12700 | 4191 |
| 378 | 20250214 | 123300 | 3674754950 | 12730 | 12760 | 12760 | 12730 | 1110 |
| 379 | 20250214 | 123200 | 3660616380 | 12750 | 12780 | 12780 | 12750 | 199 |
| 380 | 20250214 | 123100 | 3658079010 | 12750 | 12780 | 12780 | 12750 | 1057 |
| 381 | 20250214 | 123000 | 3644600200 | 12780 | 12780 | 12780 | 12780 | 31 |
| 382 | 20250214 | 122900 | 3644204020 | 12790 | 12790 | 12790 | 12790 | 103 |
| 383 | 20250214 | 122800 | 3642886650 | 12750 | 12770 | 12790 | 12750 | 149 |
| 384 | 20250214 | 122700 | 3640985980 | 12770 | 12780 | 12800 | 12770 | 215 |
| 385 | 20250214 | 122600 | 3638234920 | 12790 | 12790 | 12790 | 12790 | 100 |
| 386 | 20250214 | 122500 | 3636955920 | 12790 | 12770 | 12790 | 12770 | 294 |
| 387 | 20250214 | 122400 | 3633201500 | 12770 | 12770 | 12770 | 12770 | 9 |
| 388 | 20250214 | 122300 | 3633086570 | 12770 | 12750 | 12770 | 12750 | 6 |
| 389 | 20250214 | 122200 | 3633010030 | 12770 | 12760 | 12770 | 12760 | 4 |
| 390 | 20250214 | 122100 | 3632958980 | 12770 | 12730 | 12770 | 12730 | 26 |
| 391 | 20250214 | 122000 | 3632627960 | 12740 | 12760 | 12770 | 12740 | 2172 |
| 392 | 20250214 | 121900 | 3604950680 | 12770 | 12770 | 12770 | 12770 | 3 |
| 393 | 20250214 | 121800 | 3604912370 | 12790 | 12790 | 12790 | 12790 | 1 |
| 394 | 20250214 | 121700 | 3604899580 | 12790 | 12790 | 12790 | 12790 | 1 |
| 395 | 20250214 | 121600 | 3604886790 | 12790 | 12790 | 12790 | 12790 | 32 |
| 396 | 20250214 | 121500 | 3604477510 | 12790 | 12740 | 12790 | 12740 | 15 |
| 397 | 20250214 | 121400 | 3604286310 | 12740 | 12800 | 12800 | 12740 | 9 |
| 398 | 20250214 | 121300 | 3604171470 | 12800 | 12800 | 12800 | 12800 | 3 |
| 399 | 20250214 | 121200 | 3604133070 | 12800 | 12790 | 12800 | 12790 | 633 |
| 400 | 20250214 | 121100 | 3596031620 | 12730 | 12790 | 12790 | 12730 | 62 |
| 401 | 20250214 | 121000 | 3595242300 | 12790 | 12750 | 12790 | 12750 | 184 |
| 402 | 20250214 | 120900 | 3592890560 | 12720 | 12730 | 12730 | 12720 | 597 |
| 403 | 20250214 | 120800 | 3585293720 | 12770 | 12740 | 12770 | 12720 | 491 |
| 404 | 20250214 | 120700 | 3579039510 | 12740 | 12740 | 12740 | 12740 | 2 |
| 405 | 20250214 | 120600 | 3579014030 | 12740 | 12760 | 12760 | 12740 | 739 |
| 406 | 20250214 | 120500 | 3569590340 | 12800 | 12800 | 12800 | 12800 | 0 |
| 407 | 20250214 | 120400 | 3569590340 | 12800 | 12760 | 12800 | 12760 | 71 |
| 408 | 20250214 | 120300 | 3568684030 | 12760 | 12780 | 12790 | 12760 | 469 |
| 409 | 20250214 | 120200 | 3562686240 | 12790 | 12750 | 12790 | 12750 | 702 |
| 410 | 20250214 | 120100 | 3553723650 | 12740 | 12740 | 12740 | 12740 | 20 |
| 411 | 20250214 | 120000 | 3553468850 | 12740 | 12740 | 12740 | 12740 | 251 |
| 412 | 20250214 | 115900 | 3550271110 | 12740 | 12730 | 12740 | 12730 | 481 |
| 413 | 20250214 | 115800 | 3544143500 | 12730 | 12730 | 12730 | 12730 | 3 |
| 414 | 20250214 | 115700 | 3544105310 | 12730 | 12730 | 12730 | 12730 | 2 |
| 415 | 20250214 | 115600 | 3544079850 | 12730 | 12730 | 12730 | 12730 | 616 |
| 416 | 20250214 | 115500 | 3536238170 | 12730 | 12730 | 12730 | 12730 | 241 |
| 417 | 20250214 | 115400 | 3533170240 | 12730 | 12730 | 12740 | 12730 | 47 |
| 418 | 20250214 | 115300 | 3532571920 | 12730 | 12730 | 12730 | 12730 | 22 |
| 419 | 20250214 | 115200 | 3532291860 | 12740 | 12720 | 12740 | 12720 | 22 |
| 420 | 20250214 | 115100 | 3532011780 | 12730 | 12730 | 12730 | 12730 | 207 |
| 421 | 20250214 | 115000 | 3529376670 | 12730 | 12730 | 12730 | 12730 | 20 |
| 422 | 20250214 | 114900 | 3529122070 | 12730 | 12730 | 12730 | 12730 | 0 |
| 423 | 20250214 | 114800 | 3529122070 | 12730 | 12730 | 12730 | 12730 | 65 |
| 424 | 20250214 | 114700 | 3528294620 | 12730 | 12730 | 12730 | 12730 | 51 |
| 425 | 20250214 | 114600 | 3527645390 | 12730 | 12730 | 12730 | 12730 | 20 |
| 426 | 20250214 | 114500 | 3527390790 | 12730 | 12730 | 12730 | 12730 | 75 |
| 427 | 20250214 | 114400 | 3526436040 | 12730 | 12730 | 12730 | 12730 | 100 |
| 428 | 20250214 | 114300 | 3525163040 | 12730 | 12730 | 12730 | 12730 | 0 |
| 429 | 20250214 | 114200 | 3525163040 | 12730 | 12730 | 12730 | 12730 | 52 |
| 430 | 20250214 | 114100 | 3524501080 | 12730 | 12730 | 12730 | 12730 | 361 |
| 431 | 20250214 | 114000 | 3519905550 | 12730 | 12730 | 12730 | 12730 | 5 |
| 432 | 20250214 | 113900 | 3519841900 | 12730 | 12730 | 12730 | 12730 | 1 |
| 433 | 20250214 | 113800 | 3519829170 | 12760 | 12760 | 12760 | 12760 | 60 |
| 434 | 20250214 | 113700 | 3519063570 | 12730 | 12730 | 12730 | 12730 | 53 |
| 435 | 20250214 | 113600 | 3518388880 | 12730 | 12730 | 12730 | 12730 | 609 |
| 436 | 20250214 | 113500 | 3510636310 | 12730 | 12730 | 12750 | 12730 | 89 |
| 437 | 20250214 | 113400 | 3509502940 | 12730 | 12740 | 12740 | 12730 | 50 |
| 438 | 20250214 | 113300 | 3508866410 | 12740 | 12740 | 12740 | 12740 | 50 |
| 439 | 20250214 | 113200 | 3508229410 | 12740 | 12770 | 12770 | 12740 | 51 |
| 440 | 20250214 | 113100 | 3507579640 | 12730 | 12740 | 12740 | 12730 | 428 |
| 441 | 20250214 | 113000 | 3502131100 | 12730 | 12740 | 12740 | 12730 | 404 |
| 442 | 20250214 | 112900 | 3496988130 | 12740 | 12740 | 12740 | 12740 | 126 |
| 443 | 20250214 | 112800 | 3495382890 | 12730 | 12730 | 12730 | 12730 | 0 |
| 444 | 20250214 | 112700 | 3495382890 | 12730 | 12730 | 12730 | 12730 | 49 |
| 445 | 20250214 | 112600 | 3494759120 | 12730 | 12740 | 12740 | 12730 | 501 |
| 446 | 20250214 | 112500 | 3488380470 | 12730 | 12740 | 12740 | 12710 | 812 |
| 447 | 20250214 | 112400 | 3478049300 | 12730 | 12730 | 12740 | 12730 | 377 |
| 448 | 20250214 | 112300 | 3473249890 | 12730 | 12750 | 12750 | 12730 | 2443 |
| 449 | 20250214 | 112200 | 3442139180 | 12750 | 12760 | 12760 | 12750 | 364 |
| 450 | 20250214 | 112100 | 3437496220 | 12760 | 12760 | 12760 | 12760 | 2 |
| 451 | 20250214 | 112000 | 3437470700 | 12770 | 12770 | 12770 | 12770 | 149 |
| 452 | 20250214 | 111900 | 3435567970 | 12770 | 12780 | 12790 | 12770 | 32 |
| 453 | 20250214 | 111800 | 3435158860 | 12780 | 12790 | 12800 | 12780 | 244 |
| 454 | 20250214 | 111700 | 3432038450 | 12790 | 12820 | 12820 | 12790 | 368 |
| 455 | 20250214 | 111600 | 3427326430 | 12820 | 12820 | 12820 | 12820 | 33 |
| 456 | 20250214 | 111500 | 3426903370 | 12830 | 12840 | 12840 | 12830 | 89 |
| 457 | 20250214 | 111400 | 3425760710 | 12840 | 12830 | 12840 | 12820 | 46 |
| 458 | 20250214 | 111300 | 3425170260 | 12840 | 12800 | 12840 | 12800 | 521 |
| 459 | 20250214 | 111200 | 3418498160 | 12800 | 12800 | 12800 | 12800 | 20 |
| 460 | 20250214 | 111100 | 3418242160 | 12800 | 12790 | 12800 | 12790 | 65 |
| 461 | 20250214 | 111000 | 3417410170 | 12760 | 12760 | 12760 | 12760 | 535 |
| 462 | 20250214 | 110900 | 3410583570 | 12760 | 12770 | 12770 | 12760 | 12 |
| 463 | 20250214 | 110800 | 3410430410 | 12760 | 12800 | 12800 | 12760 | 390 |
| 464 | 20250214 | 110700 | 3405448780 | 12800 | 12800 | 12800 | 12800 | 9 |
| 465 | 20250214 | 110600 | 3405333580 | 12790 | 12790 | 12800 | 12790 | 123 |
| 466 | 20250214 | 110500 | 3403759840 | 12790 | 12790 | 12790 | 12790 | 90 |
| 467 | 20250214 | 110400 | 3402608740 | 12790 | 12770 | 12790 | 12760 | 246 |
| 468 | 20250214 | 110300 | 3399466440 | 12760 | 12760 | 12760 | 12760 | 0 |
| 469 | 20250214 | 110200 | 3399466440 | 12760 | 12760 | 12760 | 12760 | 134 |
| 470 | 20250214 | 110100 | 3397756600 | 12790 | 12790 | 12790 | 12760 | 35 |
| 471 | 20250214 | 110000 | 3397309880 | 12760 | 12760 | 12760 | 12760 | 10 |
| 472 | 20250214 | 105900 | 3397182280 | 12750 | 12780 | 12780 | 12750 | 1093 |
| 473 | 20250214 | 105800 | 3383229520 | 12780 | 12800 | 12800 | 12780 | 142 |
| 474 | 20250214 | 105700 | 3381413560 | 12800 | 12800 | 12800 | 12800 | 26 |
| 475 | 20250214 | 105600 | 3381080760 | 12780 | 12800 | 12800 | 12780 | 315 |
| 476 | 20250214 | 105500 | 3377052990 | 12800 | 12810 | 12810 | 12790 | 1487 |
| 477 | 20250214 | 105400 | 3358030180 | 12800 | 12870 | 12870 | 12800 | 651 |
| 478 | 20250214 | 105300 | 3349654470 | 12870 | 12860 | 12880 | 12860 | 35 |
| 479 | 20250214 | 105200 | 3349203830 | 12800 | 12830 | 12850 | 12800 | 1924 |
| 480 | 20250214 | 105100 | 3324539910 | 12820 | 12820 | 12820 | 12820 | 0 |
| 481 | 20250214 | 105000 | 3324539910 | 12820 | 12830 | 12830 | 12820 | 101 |
| 482 | 20250214 | 104900 | 3323244290 | 12840 | 12850 | 12850 | 12840 | 110 |
| 483 | 20250214 | 104800 | 3321831830 | 12850 | 12910 | 12910 | 12850 | 285 |
| 484 | 20250214 | 104700 | 3318166920 | 12910 | 12820 | 12910 | 12810 | 2546 |
| 485 | 20250214 | 104600 | 3285355890 | 12810 | 12830 | 12860 | 12810 | 209 |
| 486 | 20250214 | 104500 | 3282672150 | 12820 | 12810 | 12820 | 12780 | 345 |
| 487 | 20250214 | 104400 | 3278252810 | 12780 | 12780 | 12780 | 12780 | 0 |
| 488 | 20250214 | 104300 | 3278252810 | 12780 | 12780 | 12780 | 12780 | 201 |
| 489 | 20250214 | 104200 | 3275684030 | 12780 | 12820 | 12820 | 12780 | 100 |
| 490 | 20250214 | 104100 | 3274404000 | 12830 | 12750 | 12830 | 12750 | 882 |
| 491 | 20250214 | 104000 | 3263129390 | 12750 | 12760 | 12760 | 12750 | 1682 |
| 492 | 20250214 | 103900 | 3241683360 | 12750 | 12790 | 12800 | 12750 | 3851 |
| 493 | 20250214 | 103800 | 3192562400 | 12800 | 12800 | 12800 | 12800 | 3 |
| 494 | 20250214 | 103700 | 3192524000 | 12810 | 12810 | 12810 | 12800 | 12 |
| 495 | 20250214 | 103600 | 3192370300 | 12770 | 12780 | 12810 | 12760 | 729 |
| 496 | 20250214 | 103500 | 3183057990 | 12780 | 12780 | 12780 | 12780 | 97 |
| 497 | 20250214 | 103400 | 3181818330 | 12780 | 12800 | 12800 | 12780 | 161 |
| 498 | 20250214 | 103300 | 3179759050 | 12800 | 12850 | 12850 | 12800 | 587 |
| 499 | 20250214 | 103200 | 3172236160 | 12860 | 12850 | 12860 | 12850 | 234 |
| 500 | 20250214 | 103100 | 3169227960 | 12860 | 12850 | 12860 | 12820 | 646 |
| 501 | 20250214 | 103000 | 3160928530 | 12840 | 12840 | 12840 | 12840 | 46 |
| 502 | 20250214 | 102900 | 3160337890 | 12850 | 12850 | 12850 | 12810 | 222 |
| 503 | 20250214 | 102800 | 3157493830 | 12810 | 12850 | 12850 | 12800 | 372 |
| 504 | 20250214 | 102700 | 3152718620 | 12850 | 12750 | 12850 | 12750 | 468 |
| 505 | 20250214 | 102600 | 3146728760 | 12750 | 12790 | 12790 | 12740 | 1230 |
| 506 | 20250214 | 102500 | 3131040850 | 12800 | 12790 | 12800 | 12790 | 324 |
| 507 | 20250214 | 102400 | 3126896880 | 12800 | 12790 | 12800 | 12760 | 1327 |
| 508 | 20250214 | 102300 | 3109930480 | 12790 | 12850 | 12850 | 12790 | 1868 |
| 509 | 20250214 | 102200 | 3085995600 | 12820 | 12870 | 12870 | 12820 | 1383 |
| 510 | 20250214 | 102100 | 3068255440 | 12870 | 12840 | 12880 | 12830 | 2011 |
| 511 | 20250214 | 102000 | 3042425950 | 12850 | 12890 | 12890 | 12850 | 966 |
| 512 | 20250214 | 101900 | 3030010820 | 12890 | 12890 | 12890 | 12850 | 180 |
| 513 | 20250214 | 101800 | 3027695770 | 12890 | 12890 | 12900 | 12890 | 951 |
| 514 | 20250214 | 101700 | 3015437370 | 12900 | 12900 | 12910 | 12830 | 1311 |
| 515 | 20250214 | 101600 | 2998531190 | 12900 | 12840 | 12900 | 12780 | 2355 |
| 516 | 20250214 | 101500 | 2968304520 | 12850 | 12850 | 12850 | 12840 | 129 |
| 517 | 20250214 | 101400 | 2966646990 | 12850 | 12840 | 12850 | 12840 | 296 |
| 518 | 20250214 | 101300 | 2962845320 | 12840 | 12840 | 12840 | 12800 | 1793 |
| 519 | 20250214 | 101200 | 2939866920 | 12830 | 12850 | 12870 | 12830 | 582 |
| 520 | 20250214 | 101100 | 2932390870 | 12850 | 12900 | 12920 | 12850 | 1678 |
| 521 | 20250214 | 101000 | 2910748630 | 12900 | 12950 | 12950 | 12900 | 2192 |
| 522 | 20250214 | 100900 | 2882444290 | 12950 | 12950 | 12990 | 12950 | 1084 |
| 523 | 20250214 | 100800 | 2868394690 | 12950 | 13010 | 13030 | 12950 | 2251 |
| 524 | 20250214 | 100700 | 2839140440 | 13010 | 12930 | 13060 | 12930 | 13531 |
| 525 | 20250214 | 100600 | 2663355210 | 12940 | 12910 | 12940 | 12900 | 1246 |
| 526 | 20250214 | 100500 | 2647252900 | 12940 | 12930 | 12970 | 12870 | 4576 |
| 527 | 20250214 | 100400 | 2588035500 | 12940 | 12910 | 12940 | 12870 | 3139 |
| 528 | 20250214 | 100300 | 2547537130 | 12940 | 12900 | 12960 | 12900 | 2060 |
| 529 | 20250214 | 100200 | 2520911220 | 12890 | 12890 | 12900 | 12860 | 2164 |
| 530 | 20250214 | 100100 | 2493040460 | 12890 | 12890 | 12910 | 12860 | 1716 |
| 531 | 20250214 | 100000 | 2470909890 | 12890 | 12830 | 12890 | 12820 | 2780 |
| 532 | 20250214 | 095900 | 2435179020 | 12830 | 12850 | 12860 | 12830 | 1728 |
| 533 | 20250214 | 095800 | 2412993180 | 12850 | 12860 | 12860 | 12830 | 775 |
| 534 | 20250214 | 095700 | 2403031270 | 12890 | 12820 | 12890 | 12820 | 1083 |
| 535 | 20250214 | 095600 | 2389115190 | 12850 | 12860 | 12870 | 12820 | 1367 |
| 536 | 20250214 | 095500 | 2371550320 | 12870 | 12750 | 12920 | 12750 | 4470 |
| 537 | 20250214 | 095400 | 2314165050 | 12760 | 12700 | 12800 | 12700 | 3435 |
| 538 | 20250214 | 095300 | 2270367120 | 12700 | 12680 | 12720 | 12680 | 308 |
| 539 | 20250214 | 095200 | 2266455520 | 12670 | 12690 | 12720 | 12670 | 694 |
| 540 | 20250214 | 095100 | 2257654460 | 12690 | 12690 | 12690 | 12690 | 268 |
| 541 | 20250214 | 095000 | 2254253540 | 12690 | 12690 | 12700 | 12670 | 369 |
| 542 | 20250214 | 094900 | 2249570980 | 12670 | 12610 | 12690 | 12610 | 455 |
| 543 | 20250214 | 094800 | 2243821570 | 12610 | 12620 | 12620 | 12610 | 1157 |
| 544 | 20250214 | 094700 | 2229229730 | 12620 | 12630 | 12630 | 12610 | 420 |
| 545 | 20250214 | 094600 | 2223929180 | 12630 | 12620 | 12640 | 12620 | 649 |
| 546 | 20250214 | 094500 | 2215731940 | 12620 | 12620 | 12630 | 12620 | 976 |
| 547 | 20250214 | 094400 | 2203414440 | 12620 | 12620 | 12640 | 12620 | 432 |
| 548 | 20250214 | 094300 | 2197961470 | 12620 | 12670 | 12670 | 12620 | 1496 |
| 549 | 20250214 | 094200 | 2179054610 | 12670 | 12650 | 12670 | 12650 | 740 |
| 550 | 20250214 | 094100 | 2169689330 | 12660 | 12660 | 12660 | 12650 | 1039 |
| 551 | 20250214 | 094000 | 2156543820 | 12660 | 12660 | 12670 | 12660 | 881 |
| 552 | 20250214 | 093900 | 2145389880 | 12660 | 12670 | 12670 | 12640 | 1196 |
| 553 | 20250214 | 093800 | 2130257350 | 12670 | 12690 | 12690 | 12660 | 244 |
| 554 | 20250214 | 093700 | 2127164520 | 12690 | 12660 | 12690 | 12650 | 1329 |
| 555 | 20250214 | 093600 | 2110342260 | 12660 | 12710 | 12710 | 12650 | 4455 |
| 556 | 20250214 | 093500 | 2053838510 | 12710 | 12740 | 12740 | 12710 | 1469 |
| 557 | 20250214 | 093400 | 2035152200 | 12730 | 12720 | 12750 | 12720 | 2002 |
| 558 | 20250214 | 093300 | 2009660900 | 12720 | 12770 | 12770 | 12700 | 5581 |
| 559 | 20250214 | 093200 | 1938580200 | 12770 | 12810 | 12810 | 12770 | 2542 |
| 560 | 20250214 | 093100 | 1906061800 | 12800 | 12810 | 12860 | 12720 | 5212 |
| 561 | 20250214 | 093000 | 1839439580 | 12830 | 12980 | 12980 | 12790 | 13112 |
| 562 | 20250214 | 092900 | 1670783290 | 12960 | 13000 | 13090 | 12900 | 34046 |
| 563 | 20250214 | 092800 | 1227606290 | 13000 | 12750 | 13120 | 12710 | 37104 |
| 564 | 20250214 | 092700 | 747191990 | 12750 | 12740 | 12810 | 12740 | 9076 |
| 565 | 20250214 | 092600 | 631240710 | 12740 | 12700 | 12750 | 12670 | 2335 |
| 566 | 20250214 | 092500 | 601539680 | 12700 | 12630 | 12730 | 12630 | 4285 |
| 567 | 20250214 | 092400 | 547156700 | 12640 | 12660 | 12720 | 12640 | 2310 |
| 568 | 20250214 | 092300 | 517883000 | 12680 | 12630 | 12760 | 12620 | 8400 |
| 569 | 20250214 | 092200 | 411211800 | 12630 | 12670 | 12670 | 12580 | 1966 |
| 570 | 20250214 | 092100 | 386358680 | 12670 | 12560 | 12700 | 12500 | 10054 |
| 571 | 20250214 | 092000 | 259380760 | 12550 | 12450 | 12560 | 12450 | 2446 |
| 572 | 20250214 | 091900 | 228778740 | 12440 | 12450 | 12450 | 12440 | 35 |
| 573 | 20250214 | 091800 | 228343010 | 12440 | 12440 | 12440 | 12440 | 100 |
| 574 | 20250214 | 091700 | 227099010 | 12440 | 12450 | 12470 | 12440 | 532 |
| 575 | 20250214 | 091600 | 220477180 | 12450 | 12430 | 12450 | 12430 | 130 |
| 576 | 20250214 | 091500 | 218858980 | 12430 | 12410 | 12430 | 12410 | 544 |
| 577 | 20250214 | 091400 | 212105540 | 12420 | 12420 | 12420 | 12410 | 206 |
| 578 | 20250214 | 091300 | 209547490 | 12400 | 12390 | 12410 | 12380 | 626 |
| 579 | 20250214 | 091200 | 201791560 | 12400 | 12420 | 12420 | 12390 | 1036 |
| 580 | 20250214 | 091100 | 188944060 | 12420 | 12440 | 12440 | 12420 | 169 |
| 581 | 20250214 | 091000 | 186844920 | 12450 | 12410 | 12460 | 12390 | 1528 |
| 582 | 20250214 | 090900 | 167888960 | 12400 | 12500 | 12500 | 12400 | 1179 |
| 583 | 20250214 | 090800 | 153251180 | 12520 | 12500 | 12520 | 12430 | 1422 |
| 584 | 20250214 | 090700 | 135518360 | 12520 | 12470 | 12520 | 12450 | 546 |
| 585 | 20250214 | 090600 | 128702890 | 12510 | 12460 | 12510 | 12450 | 762 |
| 586 | 20250214 | 090500 | 119199420 | 12450 | 12500 | 12500 | 12450 | 2936 |
| 587 | 20250214 | 090400 | 82588390 | 12510 | 12520 | 12550 | 12510 | 473 |
| 588 | 20250214 | 090300 | 76662220 | 12550 | 12540 | 12550 | 12480 | 474 |
| 589 | 20250214 | 090200 | 70726290 | 12470 | 12510 | 12510 | 12470 | 908 |
| 590 | 20250214 | 090100 | 59379150 | 12560 | 12500 | 12560 | 12470 | 309 |
| 591 | 20250214 | 090000 | 55520340 | 12500 | 12640 | 12650 | 12500 | 4402 |